Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		67.76	67.76	67.76	0	+0.39(+0.57%)
Mar 28, 2018	67.77	68.54	67.24	67.37	1,308,975	-0.20(-0.30%)
Mar 27, 2018	68.77	69.12	67.16	67.57	1,130,532	-0.81(-1.19%)
Mar 26, 2018	68.18	68.47	67.52	68.39	939,045	+0.69(+1.02%)
Mar 23, 2018	68.52	69.08	67.57	67.69	1,973,935	-0.35(-0.52%)
Mar 22, 2018	69.07	69.17	67.93	68.05	2,434,665	-1.56(-2.24%)
Mar 21, 2018	69.11	70.06	68.66	69.61	2,101,684	+0.72(+1.05%)
Mar 20, 2018	69.54	69.82	68.59	68.88	2,035,769	-0.60(-0.87%)
Mar 19, 2018	70.02	70.16	69.12	69.49	1,911,453	-1.04(-1.47%)
Mar 16, 2018	70.91	71.30	70.27	70.52	2,398,848	-0.33(-0.47%)
Mar 15, 2018	71.04	71.25	70.17	70.85	2,124,193	-0.31(-0.43%)
Mar 14, 2018	72.12	72.34	70.40	71.16	2,586,940	-0.66(-0.92%)
Mar 13, 2018	72.77	73.07	71.66	71.82	1,683,887	-0.58(-0.80%)
Mar 12, 2018	73.95	74.09	72.34	72.40	2,462,985	-1.12(-1.52%)
Mar 09, 2018	73.21	74.07	72.21	73.51	3,979,072	-1.54(-2.06%)
Mar 08, 2018	75.57	75.79	74.80	75.06	1,073,446	-0.68(-0.89%)
Mar 07, 2018		77.46	75.67	75.73	1,433,317	-1.33(-1.72%)
Mar 06, 2018	77.81	77.95	76.67	77.06	873,116	-0.75(-0.96%)
Mar 05, 2018	76.68	78.10	76.18	77.81	955,629	+0.92(+1.20%)
Mar 02, 2018	75.52	77.11	75.19	76.88	1,105,219	+1.00(+1.32%)
Mar 01, 2018	77.21	77.85	75.73	75.88	1,431,781	-0.94(-1.22%)
Feb 28, 2018	78.47	79.16	76.80	76.82	1,739,262	-1.34(-1.72%)
Feb 27, 2018	79.48	80.82	78.14	78.16	1,218,756	-1.03(-1.30%)
Feb 26, 2018	78.62	79.49	78.25	79.19	1,531,394	+0.84(+1.08%)
Feb 23, 2018	78.13	78.55	77.14	78.35	1,604,887	+0.13(+0.16%)
Feb 22, 2018	79.41	79.62	77.95	78.22	1,774,159	-1.41(-1.78%)
Feb 21, 2018	78.92	80.59	78.47	79.63	2,381,341	+1.04(+1.33%)
Feb 20, 2018	79.19	79.19	78.17	78.59	1,743,697	-0.87(-1.09%)
Feb 16, 2018		79.45	79.45	79.45	0	+1.20(+1.53%)
Feb 15, 2018	77.78	78.63	76.86	78.26	1,580,796	+0.52(+0.67%)
Feb 14, 2018	76.49	78.19	76.10	77.73	1,704,662	+0.92(+1.20%)
Feb 13, 2018			76.14	76.81	2,344,375	-0.86(-1.11%)
Feb 12, 2018	79.10	79.84	77.44	77.67	1,633,470	-0.88(-1.13%)
Feb 09, 2018	78.53	79.56	76.39	78.55	3,622,218	+1.00(+1.30%)
Feb 08, 2018		82.16	77.61	77.55	4,011,469	-4.61(-5.62%)
Feb 07, 2018	74.35	83.10	74.03	82.16	9,044,757	+6.66(+8.83%)
Feb 06, 2018	72.82	75.83	72.34	75.50	3,178,785	+1.29(+1.74%)
Feb 05, 2018	75.56	75.91	73.95	74.21	2,466,086	-1.45(-1.91%)
Feb 02, 2018	76.16	76.67	75.36	75.65	2,268,398	-1.30(-1.69%)
Feb 01, 2018	75.83	77.40	75.12	76.95	1,818,921	+0.94(+1.24%)
Jan 31, 2018	75.89	76.29	75.44	76.01	1,178,362	+0.70(+0.93%)
Jan 30, 2018	75.12	75.88	74.60	75.31	1,692,025	+0.06(+0.07%)
Jan 29, 2018	74.58	75.50	74.16	75.26	1,170,927	+0.65(+0.87%)
Jan 26, 2018	76.32	76.78	73.08	74.61	3,310,577	-1.73(-2.26%)
Jan 25, 2018	77.09	77.45	76.08	76.34	1,846,229	-0.18(-0.23%)
Jan 24, 2018	75.43	77.44	74.50	76.51	2,946,751	+0.97(+1.28%)
Jan 23, 2018	73.38	77.86	71.94	75.55	4,514,278	+2.96(+4.07%)
Jan 22, 2018	73.77	73.89	71.65	72.59	2,121,962	-1.36(-1.84%)
Jan 19, 2018	72.37	74.08	71.54	73.95	2,328,496	+1.63(+2.25%)
Jan 18, 2018	72.63	73.61	70.55	72.32	2,391,079	-0.88(-1.20%)
Jan 17, 2018	73.06	74.42	72.88	73.20	1,734,925	+0.18(+0.25%)
Jan 16, 2018	73.96	74.20	72.94	73.01	1,903,676	-0.85(-1.15%)
Jan 12, 2018		73.86	73.86	73.86	0	+0.03(+0.04%)
Jan 11, 2018	73.57	74.00	72.38	73.83	1,525,633	+0.08(+0.11%)
Jan 10, 2018		75.25		73.75	1,552,087	-1.30(-1.74%)
Jan 09, 2018	74.65	76.03	74.30	75.05	1,658,170	+0.62(+0.83%)
Jan 08, 2018	73.58	74.53	73.25	74.44	1,573,443	+0.61(+0.82%)
Jan 05, 2018	72.85	74.12	71.90	73.83	2,058,111	+1.36(+1.87%)
Jan 04, 2018	73.13	73.46	72.33	72.47	1,616,452	-0.46(-0.64%)
Jan 03, 2018	73.72	73.72	71.86	72.93	2,099,634	-0.63(-0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.