Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		73.84	73.84	73.84	0	+1.59(+2.20%)
Mar 28, 2018	73.54	73.98	72.14	72.25	403,247	-1.33(-1.81%)
Mar 27, 2018	74.55	74.97	73.18	73.58	481,415	-0.82(-1.10%)
Mar 26, 2018	73.95	74.50	73.09	74.40	271,294	+1.25(+1.72%)
Mar 23, 2018	73.98	74.77	73.01	73.14	283,431	-0.48(-0.65%)
Mar 22, 2018	74.44	74.73	73.46	73.62	256,895	-1.58(-2.10%)
Mar 21, 2018	73.55	75.61	73.34	75.21	521,353	+2.09(+2.85%)
Mar 20, 2018	72.71	73.61	72.71	73.12	321,765	+0.61(+0.84%)
Mar 19, 2018	73.51	73.70	72.04	72.51	423,055	-1.25(-1.69%)
Mar 16, 2018	73.03	74.03	72.93	73.76	931,532	+0.71(+0.97%)
Mar 15, 2018	73.85	74.06	72.51	73.05	252,087	-0.41(-0.55%)
Mar 14, 2018	74.16	74.33	73.35	73.46	173,911	-0.42(-0.57%)
Mar 13, 2018	74.58	74.98	73.62	73.88	171,249	-0.52(-0.69%)
Mar 12, 2018	74.39	74.88	74.06	74.40	224,637	+0.04(+0.05%)
Mar 09, 2018	73.47	74.47	73.47	74.36	218,004	+1.39(+1.90%)
Mar 08, 2018	73.19	73.39	72.47	72.97	363,166	-0.11(-0.15%)
Mar 07, 2018		73.67	72.40	73.08	202,363	-0.60(-0.81%)
Mar 06, 2018	74.10	74.38	73.37	73.67	210,402	-0.05(-0.06%)
Mar 05, 2018	72.51	73.94	72.48	73.72	277,662	+0.92(+1.27%)
Mar 02, 2018	71.84	73.05	71.24	72.80	624,097	+0.41(+0.56%)
Mar 01, 2018	72.28	73.40	71.84	72.40	715,093	+0.03(+0.04%)
Feb 28, 2018	74.65	74.77	72.36	72.36	325,695	-1.86(-2.50%)
Feb 27, 2018	75.37	75.99	74.21	74.22	251,183	-1.04(-1.38%)
Feb 26, 2018	75.07	75.43	74.78	75.26	262,161	+0.45(+0.61%)
Feb 23, 2018	73.60	74.87	73.44	74.81	193,586	+1.64(+2.25%)
Feb 22, 2018				73.17	251,641	+0.79(+1.09%)
Feb 21, 2018	73.44	74.08	72.36	72.38	238,081	-1.18(-1.61%)
Feb 20, 2018	74.11	74.66	73.30	73.56	207,427	-0.43(-0.58%)
Feb 16, 2018		73.99	73.99	73.99	0	-0.17(-0.24%)
Feb 15, 2018	74.57	74.57	73.38	74.17	309,399	-0.13(-0.17%)
Feb 14, 2018	72.40	74.52	72.15	74.29	330,692	+1.20(+1.64%)
Feb 13, 2018	73.05	73.40	72.74	73.09	322,519	-0.33(-0.44%)
Feb 12, 2018	73.07	74.17	72.84	73.42	571,113	+1.30(+1.81%)
Feb 09, 2018	73.08	73.17	69.76	72.12	932,431	-0.10(-0.14%)
Feb 08, 2018	74.67	74.99	72.17	72.22	592,277	-2.41(-3.24%)
Feb 07, 2018	76.17	76.52	74.60	74.64	373,244	-1.39(-1.83%)
Feb 06, 2018	73.87	76.52	73.60	76.03	1,081,256	+0.65(+0.86%)
Feb 05, 2018	77.53	78.26	74.08	75.37	1,042,040	-3.12(-3.98%)
Feb 02, 2018	80.55	80.83	78.11	78.50	698,840	-3.53(-4.30%)
Feb 01, 2018	81.23	82.03	80.85	82.02	407,423	+0.95(+1.18%)
Jan 31, 2018	81.24	81.70	80.58	81.07	384,933	+0.02(+0.03%)
Jan 30, 2018	82.10	82.11	80.96	81.04	621,233	-1.79(-2.17%)
Jan 29, 2018	83.72	84.04	82.72	82.84	307,877	-1.32(-1.57%)
Jan 26, 2018	83.90	84.27	83.68	84.16	183,245	+0.48(+0.58%)
Jan 25, 2018	84.73	84.77	83.54	83.67	181,954	-0.74(-0.88%)
Jan 24, 2018	84.83	85.14	84.15	84.41	349,196	-0.30(-0.36%)
Jan 23, 2018	84.86	85.05	84.19	84.71	321,496	-0.03(-0.04%)
Jan 22, 2018	83.01	84.77	83.01	84.75	416,501	+1.75(+2.11%)
Jan 19, 2018	82.94	83.03	82.42	83.00	294,458	-0.09(-0.11%)
Jan 18, 2018	83.55	83.63	82.93	83.09	299,866	-0.70(-0.83%)
Jan 17, 2018	83.32	84.20	82.84	83.78	275,186	+0.64(+0.76%)
Jan 16, 2018	84.29	84.71	83.01	83.15	1,858,097	-1.03(-1.23%)
Jan 12, 2018		84.18	84.18	84.18	0	+0.70(+0.84%)
Jan 11, 2018	82.06	83.81	81.81	83.48	418,619	+1.70(+2.08%)
Jan 10, 2018	82.00	82.11	81.72	81.78	1,119,503	-0.13(-0.16%)
Jan 09, 2018	82.13	82.28	81.74	81.91	266,880	-0.18(-0.22%)
Jan 08, 2018	81.53	82.16	81.33	82.09	384,518	+0.46(+0.56%)
Jan 05, 2018	81.55	81.64	80.95	81.63	302,895	-0.02(-0.03%)
Jan 04, 2018	81.23	81.74	80.81	81.66	372,931	+0.44(+0.54%)
Jan 03, 2018	80.26	81.40	80.09	81.22	610,288	+1.22(+1.52%)

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.