Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		82.23	82.23	82.23	0	+0.88(+1.09%)
Mar 28, 2018	81.42	81.84	80.87	81.35	204,315	-0.04(-0.05%)
Mar 27, 2018	83.25	83.25	81.05	81.39	194,197	-1.47(-1.78%)
Mar 26, 2018	81.99	82.89	81.31	82.86	245,809	+1.89(+2.33%)
Mar 23, 2018	83.10	83.26	80.98	80.98	273,893	-1.88(-2.27%)
Mar 22, 2018	83.88	84.42	82.81	82.85	123,028	-1.69(-2.00%)
Mar 21, 2018	84.23	85.13	84.23	84.55	157,569	+0.22(+0.26%)
Mar 20, 2018	84.09	84.51	84.00	84.32	102,224	+0.26(+0.31%)
Mar 19, 2018	84.37	84.37	83.09	84.06	351,714	-0.75(-0.88%)
Mar 16, 2018	84.42	84.98	84.28	84.81	136,124	+0.53(+0.63%)
Mar 15, 2018	85.06	85.06	84.04	84.28	136,897	-0.42(-0.49%)
Mar 14, 2018	85.18	85.46	84.59	84.69	253,118	-0.32(-0.37%)
Mar 13, 2018	85.59	85.77	84.83	85.01	148,986	-0.33(-0.38%)
Mar 12, 2018	85.30	85.70	85.02	85.33	199,699	+0.26(+0.31%)
Mar 09, 2018	84.14	85.16	83.92	85.07	256,809	+1.33(+1.59%)
Mar 08, 2018	83.86	84.12	83.20	83.74	98,908	+0.08(+0.10%)
Mar 07, 2018		83.70		83.66	130,782	+0.79(+0.95%)
Mar 06, 2018	82.36	82.87	81.53	82.87	148,701	+0.95(+1.16%)
Mar 05, 2018	81.10	82.30	80.86	81.92	115,547	+0.42(+0.52%)
Mar 02, 2018	79.28	81.63	78.86	81.50	307,930	+1.74(+2.18%)
Mar 01, 2018	80.28	80.73	78.84	79.75	153,960	-0.46(-0.58%)
Feb 28, 2018	81.84	81.90	80.22	80.22	125,542	-1.47(-1.80%)
Feb 27, 2018	82.91	83.14	81.68	81.69	185,415	-1.18(-1.42%)
Feb 26, 2018	82.66	82.93	82.03	82.87	167,695	+0.51(+0.62%)
Feb 23, 2018	81.83	82.35	81.40	82.35	116,534	+1.14(+1.41%)
Feb 22, 2018	81.69	82.16	81.18	81.21	165,162	-0.12(-0.15%)
Feb 21, 2018	80.95	82.56	80.92	81.33	169,813	+0.38(+0.47%)
Feb 20, 2018	81.16	81.65	80.77	80.95	131,428	-0.59(-0.72%)
Feb 16, 2018		81.54	81.54	81.54	0	+0.14(+0.17%)
Feb 15, 2018	81.16	81.49	80.61	81.40	129,013	+0.77(+0.96%)
Feb 14, 2018	78.37	80.74	78.37	80.63	218,121	+1.52(+1.92%)
Feb 13, 2018		79.32		79.11	166,323	+0.17(+0.22%)
Feb 12, 2018	78.40	79.38	77.51	78.93	224,829	+0.84(+1.07%)
Feb 09, 2018	78.18	78.76	75.94	78.10	397,095	+0.90(+1.17%)
Feb 08, 2018	79.96	79.96	77.19	77.19	287,957	-2.52(-3.16%)
Feb 07, 2018	79.56	80.28	79.41	79.71	303,523	+0.00(+0.00%)
Feb 06, 2018	77.14	80.13	76.76	79.71	479,557	-0.40(-0.49%)
Feb 05, 2018	81.27	81.68	79.04	80.11	354,718	-1.96(-2.39%)
Feb 02, 2018	83.20	83.20	81.94	82.07	239,763	-1.60(-1.91%)
Feb 01, 2018	82.97	83.84	82.74	83.67	200,671	+0.47(+0.57%)
Jan 31, 2018	84.03	84.36	83.09	83.20	200,878	-0.37(-0.45%)
Jan 30, 2018	83.73	84.22	83.40	83.57	230,395	-0.81(-0.96%)
Jan 29, 2018	84.53	84.85	84.34	84.38	160,547	-0.39(-0.46%)
Jan 26, 2018	84.72	84.81	84.25	84.78	120,874	+0.32(+0.38%)
Jan 25, 2018	84.40	84.49	83.69	84.46	170,377	+0.46(+0.55%)
Jan 24, 2018	84.72	84.86	83.70	84.00	246,200	-0.62(-0.73%)
Jan 23, 2018	83.95	84.72	83.95	84.62	310,029	+0.35(+0.42%)
Jan 22, 2018	84.20	84.34	83.79	84.26	157,514	+0.18(+0.21%)
Jan 19, 2018	82.94	84.15	82.94	84.08	173,793	+1.20(+1.45%)
Jan 18, 2018	83.21	83.41	82.79	82.88	176,671	-0.51(-0.61%)
Jan 17, 2018	82.90	83.57	82.55	83.39	200,031	+0.92(+1.12%)
Jan 16, 2018	83.70	84.00	82.24	82.47	326,264	-0.68(-0.81%)
Jan 12, 2018		83.15	83.15	83.15	0	+0.38(+0.46%)
Jan 11, 2018	81.64	82.84	81.64	82.77	305,992	+1.35(+1.66%)
Jan 10, 2018	81.57	81.57	81.20	81.42	181,913	-0.31(-0.38%)
Jan 09, 2018	81.62	81.94	81.42	81.73	306,206	+0.39(+0.48%)
Jan 08, 2018	81.30	81.54	80.72	81.34	1,007,031	-0.17(-0.20%)
Jan 05, 2018	81.19	81.50	80.93	81.50	231,721	+0.59(+0.73%)
Jan 04, 2018	81.11	81.46	80.77	80.91	568,726	+0.11(+0.14%)
Jan 03, 2018	80.68	81.07	80.46	80.80	442,862	+0.12(+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.