Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		72.33	72.33	72.33	0	+0.05(+0.07%)
Mar 28, 2018	72.78	73.68	70.25	72.28	606,002	-0.38(-0.52%)
Mar 27, 2018	73.00	79.30	72.00	72.66	1,090,235	+0.87(+1.21%)
Mar 26, 2018	71.62	72.84	70.45	71.79	548,765	+1.62(+2.31%)
Mar 23, 2018	70.18	71.80	69.20	70.17	560,014	-0.20(-0.28%)
Mar 22, 2018	74.30	76.24	69.68	70.37	755,041	-4.95(-6.57%)
Mar 21, 2018	73.66	77.66	73.60	75.32	475,539	+1.31(+1.77%)
Mar 20, 2018	74.34	76.16	73.29	74.01	532,000	+0.02(+0.03%)
Mar 19, 2018		76.59	72.68	73.99	690,991	-2.54(-3.32%)
Mar 16, 2018	77.45	78.66	76.13	76.53	628,307	-1.00(-1.29%)
Mar 15, 2018	79.37	79.37	76.01	77.53	503,230	-1.64(-2.07%)
Mar 14, 2018	78.85	79.81	77.45	79.17	559,725	+1.14(+1.46%)
Mar 13, 2018	80.12	80.90	76.50	78.03	670,808	-2.02(-2.52%)
Mar 12, 2018	71.00	81.29	70.50	80.05	1,629,134	+4.79(+6.36%)
Mar 09, 2018	74.79	75.60	73.25	75.26	559,360	+2.12(+2.90%)
Mar 08, 2018	76.86	77.76	72.22	73.14	810,259	-3.15(-4.13%)
Mar 07, 2018			70.01	76.29	2,512,059	-1.65(-2.12%)
Mar 06, 2018	78.65	78.95	75.50	77.94	366,037	+0.02(+0.03%)
Mar 05, 2018	78.87	80.33	77.49	77.92	443,254	-1.01(-1.28%)
Mar 02, 2018	76.05	79.32	75.70	78.93	646,898	+1.97(+2.56%)
Mar 01, 2018	79.65	79.65	75.05	76.96	734,296	-3.45(-4.29%)
Feb 28, 2018	80.06	82.35	79.75	80.41	465,512	+0.35(+0.44%)
Feb 27, 2018	80.57	82.68	80.00	80.06	403,380	-0.69(-0.85%)
Feb 26, 2018	79.43	81.10	78.96	80.75	526,787	+1.85(+2.34%)
Feb 23, 2018	78.34	79.68	77.11	78.90	282,956	+0.96(+1.23%)
Feb 22, 2018	76.45	79.46	75.77	77.94	499,150	+2.11(+2.78%)
Feb 21, 2018	77.63	81.13	75.71	75.83	736,751	+0.04(+0.05%)
Feb 20, 2018	74.10	80.74	73.53	75.79	1,242,440	+0.87(+1.16%)
Feb 16, 2018		74.92	74.92	74.92	0	+0.34(+0.46%)
Feb 15, 2018	74.43	75.20	72.95	74.58	373,287	+0.82(+1.11%)
Feb 14, 2018	69.00	74.29	68.50	73.76	636,635	+3.77(+5.39%)
Feb 13, 2018	68.14	70.44	67.09	69.99	409,710	+1.77(+2.59%)
Feb 12, 2018	70.13	70.24	66.40	68.22	585,615	-1.24(-1.79%)
Feb 09, 2018	67.93	70.96	63.23	69.46	724,409	+2.31(+3.44%)
Feb 08, 2018	67.20	71.79	66.86	67.15	724,602	+0.04(+0.06%)
Feb 07, 2018	67.39	68.70	66.38	67.11	392,151	-0.33(-0.49%)
Feb 06, 2018	63.67	68.89	61.20	67.44	861,115	-0.25(-0.37%)
Feb 05, 2018	69.27	69.96	65.79	67.69	830,288	-2.77(-3.93%)
Feb 02, 2018	68.27	71.00	66.56	70.46	689,600	+1.24(+1.79%)
Feb 01, 2018	71.97	73.70	68.82	69.22	784,187	-3.29(-4.54%)
Jan 31, 2018	72.28	72.93	71.24	72.51	414,807	+0.89(+1.24%)
Jan 30, 2018	72.52	74.50	70.10	71.62	367,142	-1.50(-2.05%)
Jan 29, 2018	74.60	75.44	71.77	73.12	403,730	-1.76(-2.35%)
Jan 26, 2018	73.57	75.00	72.67	74.88	428,225	+1.81(+2.48%)
Jan 25, 2018	72.56	73.84	70.50	73.07	618,728	+1.25(+1.74%)
Jan 24, 2018	78.47	78.60	70.81	71.82	1,512,565	-8.94(-11.07%)
Jan 23, 2018	77.96	82.18	75.56	80.76	687,251	+2.83(+3.63%)
Jan 22, 2018	76.25	78.31	75.55	77.93	571,188	+0.73(+0.95%)
Jan 19, 2018	75.46	78.59	74.78	77.20	506,224	+2.24(+2.99%)
Jan 18, 2018	75.13	75.99	73.41	74.96	566,864	-0.88(-1.16%)
Jan 17, 2018	73.29	76.09	71.83	75.84	685,200	+3.93(+5.47%)
Jan 16, 2018	74.33	76.17	71.00	71.91	704,149	-1.35(-1.84%)
Jan 12, 2018		73.26	73.26	73.26	0	+3.35(+4.79%)
Jan 11, 2018	68.43	70.30	67.80	69.91	444,391	+1.41(+2.06%)
Jan 10, 2018		68.95	66.17	68.50	523,104	+2.33(+3.52%)
Jan 09, 2018	67.83	68.62	65.97	66.17	390,129	-1.50(-2.22%)
Jan 08, 2018	69.00	69.33	67.42	67.67	380,081	-1.17(-1.70%)
Jan 05, 2018	68.99	69.74	66.65	68.84	639,394	+1.86(+2.78%)
Jan 04, 2018	67.85	68.43	66.11	66.98	352,723	-0.14(-0.21%)
Jan 03, 2018	67.20	67.74	66.56	67.12	368,989	+0.62(+0.93%)

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.