Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		70.17	70.17	70.17	0	+0.94(+1.35%)
Mar 28, 2018	69.77	70.25	68.96	69.24	603,694	-0.74(-1.05%)
Mar 27, 2018	71.78	72.27	69.61	69.97	574,856	-1.48(-2.07%)
Mar 26, 2018	70.15	71.72	69.13	71.45	1,055,475	+2.44(+3.54%)
Mar 23, 2018	70.25	71.28	68.98	69.01	1,053,879	-0.90(-1.29%)
Mar 22, 2018	71.45	72.00	69.85	69.91	942,438	-2.38(-3.29%)
Mar 21, 2018	71.86	73.11	71.47	72.29	757,898	+0.05(+0.06%)
Mar 20, 2018	71.85	73.77	71.46	72.24	738,201	+0.58(+0.81%)
Mar 19, 2018	72.76	72.76	70.84	71.66	1,409,510	-0.37(-0.52%)
Mar 16, 2018	70.94	72.38	70.55	72.03	877,097	+1.12(+1.58%)
Mar 15, 2018	71.38	72.04	70.79	70.92	382,804	-0.44(-0.62%)
Mar 14, 2018	72.52	72.58	70.94	71.36	550,120	-0.72(-1.00%)
Mar 13, 2018	72.95	73.42	71.81	72.08	397,640	-0.42(-0.58%)
Mar 12, 2018	73.99	74.52	72.49	72.50	859,304	-1.29(-1.75%)
Mar 09, 2018	72.16	73.88	71.83	73.79	843,653	+2.12(+2.95%)
Mar 08, 2018	71.23	72.42	70.28	71.67	675,470	+0.73(+1.02%)
Mar 07, 2018			70.05	70.94	1,124,720	-1.07(-1.49%)
Mar 06, 2018	71.47	72.42	71.15	72.02	889,496	+0.99(+1.39%)
Mar 05, 2018	69.88	71.45	69.55	71.03	954,129	+0.80(+1.14%)
Mar 02, 2018	69.06	70.64	68.34	70.23	1,675,462	-0.92(-1.29%)
Mar 01, 2018	71.76	73.32	69.94	71.14	1,276,369	-0.54(-0.75%)
Feb 28, 2018	75.17	75.55	71.57	71.68	1,778,030	-3.29(-4.39%)
Feb 27, 2018	74.89	77.07	74.70	74.97	1,875,688	+0.35(+0.47%)
Feb 26, 2018	76.21	76.28	74.07	74.61	1,706,684	-1.19(-1.57%)
Feb 23, 2018	76.42	77.18	74.31	75.80	1,205,357	-0.30(-0.39%)
Feb 22, 2018			75.85	76.10	1,527,888	-1.08(-1.40%)
Feb 21, 2018	76.50	78.45	76.50	77.18	804,385	+0.51(+0.66%)
Feb 20, 2018	76.68	77.52	76.15	76.67	1,151,091	-0.51(-0.66%)
Feb 16, 2018		77.18	77.18	77.18	0	-1.86(-2.36%)
Feb 15, 2018	79.37	79.81	78.17	79.04	855,803	+0.38(+0.48%)
Feb 14, 2018	77.10	78.90	76.81	78.66	869,489	+1.14(+1.46%)
Feb 13, 2018	77.69	78.45	77.02	77.53	709,438	-0.71(-0.91%)
Feb 12, 2018	78.97	79.80	77.79	78.24	873,838	-0.34(-0.43%)
Feb 09, 2018	77.28	79.42	75.94	78.57	1,387,402	+3.15(+4.18%)
Feb 08, 2018	77.30	79.28	75.39	75.42	1,698,818	-1.66(-2.15%)
Feb 07, 2018	76.78	77.66	76.78	77.08	826,560	-0.02(-0.02%)
Feb 06, 2018	74.23	77.57	73.15	77.10	1,746,368	-0.12(-0.15%)
Feb 05, 2018	77.59	78.44	76.01	77.21	1,279,090	-1.97(-2.49%)
Feb 02, 2018	82.71	82.71	79.06	79.19	1,045,938	-4.37(-5.23%)
Feb 01, 2018	81.62	84.40	81.53	83.56	924,662	+1.41(+1.72%)
Jan 31, 2018	84.18	84.99	81.99	82.15	783,283	-1.29(-1.55%)
Jan 30, 2018	82.95	83.35	82.01	83.44	933,522	-0.48(-0.57%)
Jan 29, 2018	86.06	86.89	83.63	83.92	1,095,809	-3.22(-3.70%)
Jan 26, 2018	86.70	87.52	85.22	87.15	1,119,342	+0.82(+0.95%)
Jan 25, 2018	89.38	90.79	84.12	86.32	2,110,391	+2.07(+2.46%)
Jan 24, 2018	85.93	85.93	83.50	84.25	878,997	-0.95(-1.12%)
Jan 23, 2018	85.45	85.72	84.23	85.20	725,164	+0.10(+0.12%)
Jan 22, 2018	85.92	85.92	83.44	85.10	837,594	-0.79(-0.92%)
Jan 19, 2018	83.15	85.96	82.82	85.89	1,374,194	+3.35(+4.06%)
Jan 18, 2018	82.15	82.88	81.66	82.54	808,411	+0.37(+0.45%)
Jan 17, 2018	82.63	82.99	81.42	82.17	702,131	-0.25(-0.31%)
Jan 16, 2018	84.18	84.47	82.19	82.42	565,573	-1.15(-1.38%)
Jan 12, 2018		83.57	83.57	83.57	0	+1.03(+1.25%)
Jan 11, 2018	81.97	82.57	81.50	82.54	696,115	+0.90(+1.10%)
Jan 10, 2018	82.48	83.03	81.44	81.64	651,422	-0.71(-0.86%)
Jan 09, 2018	82.38	82.89	81.76	82.35	333,261	+0.25(+0.31%)
Jan 08, 2018	81.47	82.58	81.09	82.10	390,572	+0.62(+0.77%)
Jan 05, 2018	82.74	82.96	80.63	81.47	688,629	-1.19(-1.44%)
Jan 04, 2018	83.99	84.47	82.53	82.66	808,238	-0.68(-0.82%)
Jan 03, 2018	83.57	84.05	82.23	83.34	604,195	-0.13(-0.15%)

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.