Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		76.99	76.99	76.99	0	+0.44(+0.57%)
Mar 28, 2018	76.97	77.18	76.04	76.55	2,249,625	-0.47(-0.61%)
Mar 27, 2018	78.36	78.74	76.72	77.02	1,622,179	-1.16(-1.49%)
Mar 26, 2018	77.26	78.28	76.69	78.18	1,307,658	+1.77(+2.32%)
Mar 23, 2018	78.68	78.75	76.30	76.41	1,721,469	-2.22(-2.82%)
Mar 22, 2018	79.42	79.76	78.60	78.63	3,101,348	-1.37(-1.71%)
Mar 21, 2018	79.47	80.37	79.36	80.00	1,261,573	+0.48(+0.60%)
Mar 20, 2018	79.77	80.28	79.44	79.52	1,051,940	+0.05(+0.06%)
Mar 19, 2018	79.48	79.92	79.06	79.47	2,073,818	-0.21(-0.26%)
Mar 16, 2018	80.16	80.68	79.61	79.68	2,255,145	-0.37(-0.46%)
Mar 15, 2018	79.57	80.40	79.23	80.05	2,357,622	+0.64(+0.80%)
Mar 14, 2018	79.64	79.71	79.23	79.41	1,630,989	-0.01(-0.01%)
Mar 13, 2018	79.59	79.98	79.24	79.42	1,679,415	+0.12(+0.15%)
Mar 12, 2018	79.69	79.87	78.88	79.31	1,879,218	-0.33(-0.42%)
Mar 09, 2018	78.21	79.96	77.92	79.64	2,979,776	+2.21(+2.85%)
Mar 08, 2018	77.74	78.09	77.22	77.43	2,367,114	+0.01(+0.01%)
Mar 07, 2018		77.53		77.42	1,493,129	+0.25(+0.33%)
Mar 06, 2018	76.85	77.58	76.65	77.16	2,266,467	+0.70(+0.92%)
Mar 05, 2018	76.53	76.92	75.35	76.46	2,781,576	-0.66(-0.86%)
Mar 02, 2018	76.96	77.34	75.49	77.13	2,878,701	-0.44(-0.57%)
Mar 01, 2018	78.70	78.85	77.02	77.57	2,573,110	-1.26(-1.60%)
Feb 28, 2018	78.45	80.08	77.84	78.83	4,125,978	+0.93(+1.19%)
Feb 27, 2018	80.36	80.61	77.87	77.90	3,962,201	-2.24(-2.80%)
Feb 26, 2018	81.99	82.24	80.13	80.14	2,960,360	-1.63(-1.99%)
Feb 23, 2018	81.71	81.93	81.06	81.77	1,604,684	+0.42(+0.52%)
Feb 22, 2018			81.10	81.35	1,797,626	-0.89(-1.08%)
Feb 21, 2018	82.38	84.34	82.21	82.24	1,810,400	-0.02(-0.02%)
Feb 20, 2018	80.72	82.61	80.72	82.26	1,858,102	+1.01(+1.25%)
Feb 16, 2018		81.25	81.25	81.25	0	-1.26(-1.53%)
Feb 15, 2018	84.00	84.21	82.28	82.50	3,070,447	-1.38(-1.64%)
Feb 14, 2018	80.12	84.99	80.02	83.88	4,045,154	+2.69(+3.32%)
Feb 13, 2018		81.54		81.19	2,557,750	+1.36(+1.70%)
Feb 12, 2018	78.94	80.16	78.63	79.83	2,492,569	+1.36(+1.73%)
Feb 09, 2018	77.30	79.26	75.68	78.48	3,319,784	+1.73(+2.25%)
Feb 08, 2018	79.96	80.37	76.73	76.75	5,160,893	-3.28(-4.10%)
Feb 07, 2018	79.02	81.26	78.58	80.03	3,614,585	+1.30(+1.65%)
Feb 06, 2018	76.67	79.00	75.89	78.73	4,750,037	-0.05(-0.06%)
Feb 05, 2018	80.13	80.99	77.88	78.78	1,750,863	-1.86(-2.31%)
Feb 02, 2018	83.47	83.71	80.31	80.64	2,786,092	-3.03(-3.63%)
Feb 01, 2018	83.26	84.19	83.03	83.68	2,193,203	+0.11(+0.13%)
Jan 31, 2018	84.42	84.89	83.55	83.57	1,903,374	-0.74(-0.88%)
Jan 30, 2018	84.40	84.64	84.26	84.31	1,720,456	-0.85(-1.00%)
Jan 29, 2018	85.31	85.97	84.91	85.16	1,599,955	-0.40(-0.47%)
Jan 26, 2018	84.83	85.56	84.23	85.56	968,264	+1.03(+1.22%)
Jan 25, 2018	83.95	84.64	83.32	84.52	1,504,323	+0.82(+0.98%)
Jan 24, 2018	84.69	84.88	83.06	83.70	2,034,153	-0.72(-0.86%)
Jan 23, 2018	83.61	84.87	83.49	84.43	1,673,230	+0.74(+0.89%)
Jan 22, 2018	83.34	83.70	82.95	83.69	1,577,059	+0.27(+0.33%)
Jan 19, 2018	82.58	83.96	82.42	83.41	2,261,748	+1.50(+1.83%)
Jan 18, 2018	82.13	82.76	81.87	81.91	1,347,108	-0.08(-0.10%)
Jan 17, 2018	80.89	82.46	80.89	81.99	1,476,298	+0.61(+0.76%)
Jan 16, 2018	82.51	82.92	80.96	81.37	1,465,952	-0.54(-0.66%)
Jan 12, 2018		81.91	81.91	81.91	0	+0.86(+1.06%)
Jan 11, 2018	79.99	81.19	79.66	81.05	3,983,196	+1.39(+1.74%)
Jan 10, 2018				79.67	1,789,017	-0.27(-0.34%)
Jan 09, 2018	79.14	80.08	79.00	79.94	1,388,523	+0.97(+1.22%)
Jan 08, 2018	78.35	79.09	77.60	78.97	2,544,999	+1.61(+2.08%)
Jan 05, 2018	78.29	78.29	76.99	77.36	2,330,205	-0.94(-1.20%)
Jan 04, 2018	78.89	79.26	78.28	78.30	1,586,735	-0.59(-0.74%)
Jan 03, 2018	77.87	78.93	77.68	78.88	1,461,081	+1.14(+1.47%)

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.