Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		77.90	77.90	77.90	0	+2.35(+3.11%)
Mar 28, 2018	75.49	77.22	74.83	75.55	569,482	-0.95(-1.24%)
Mar 27, 2018	79.76	79.76	75.88	76.50	747,715	-2.57(-3.26%)
Mar 26, 2018	79.82	81.12	76.17	79.08	825,959	+1.77(+2.29%)
Mar 23, 2018	80.85	81.25	76.53	77.31	1,064,779	-3.91(-4.81%)
Mar 22, 2018	81.50	82.99	78.53	81.21	1,383,503	-2.39(-2.86%)
Mar 21, 2018	80.96	83.98	80.23	83.61	1,283,034	+2.65(+3.27%)
Mar 20, 2018	78.18	81.40	77.82	80.96	767,218	+3.23(+4.15%)
Mar 19, 2018	76.81	78.45	75.23	77.73	701,381	-0.40(-0.51%)
Mar 16, 2018	80.04	80.51	76.73	78.13	1,335,395	-1.73(-2.17%)
Mar 15, 2018	79.69	79.93	77.77	79.86	949,892	+0.96(+1.22%)
Mar 14, 2018	78.47	79.99	78.47	78.90	676,216	+1.17(+1.50%)
Mar 13, 2018	79.38	81.54	77.25	77.73	1,276,516	-0.87(-1.11%)
Mar 12, 2018	80.55	83.21	77.95	78.60	1,887,688	-1.74(-2.17%)
Mar 09, 2018	76.97	82.42	75.52	80.34	2,257,620	+3.76(+4.91%)
Mar 08, 2018	73.03	77.04	72.53	76.58	1,428,618	+4.23(+5.85%)
Mar 07, 2018		72.37		72.35	2,182,087	-1.02(-1.40%)
Mar 06, 2018	75.01	75.68	71.38	73.37	934,773	+0.95(+1.31%)
Mar 05, 2018	72.86	73.11	70.72	72.42	676,364	-1.13(-1.54%)
Mar 02, 2018	69.68	74.23	69.23	73.56	834,629	+2.83(+4.00%)
Mar 01, 2018	71.15	73.09	69.23	70.73	1,053,178	-0.16(-0.23%)
Feb 28, 2018	73.78	73.78	69.60	70.89	1,275,037	-2.89(-3.92%)
Feb 27, 2018	74.33	75.44	73.56	73.78	719,714	-1.53(-2.03%)
Feb 26, 2018	77.45	77.90	74.23	75.31	895,983	-1.73(-2.25%)
Feb 23, 2018	75.51	77.35	74.90	77.04	621,125	+1.59(+2.10%)
Feb 22, 2018				75.46	724,736	-0.59(-0.77%)
Feb 21, 2018	76.93	78.40	75.42	76.05	825,029	-0.11(-0.14%)
Feb 20, 2018	73.56	76.72	73.48	76.16	471,428	+1.30(+1.73%)
Feb 16, 2018		74.86	74.86	74.86	0	-2.18(-2.84%)
Feb 15, 2018	74.85	77.91	74.52	77.04	983,662	+3.24(+4.40%)
Feb 14, 2018	72.90	75.20	72.67	73.80	822,487	+0.63(+0.85%)
Feb 13, 2018	70.86	73.72	70.60	73.17	853,714	+2.18(+3.06%)
Feb 12, 2018	68.28	71.50	68.01	71.00	1,055,586	+3.58(+5.31%)
Feb 09, 2018	65.71	68.13	63.91	67.42	1,004,219	+2.16(+3.31%)
Feb 08, 2018	67.44	69.32	65.23	65.26	849,752	-1.53(-2.29%)
Feb 07, 2018	68.03	69.30	66.20	66.79	1,061,567	-2.65(-3.81%)
Feb 06, 2018	66.37	70.88	65.73	69.44	866,840	-0.43(-0.61%)
Feb 05, 2018	69.69	71.76	68.59	69.87	1,112,944	-0.40(-0.57%)
Feb 02, 2018	71.90	72.50	68.60	70.26	1,495,705	-1.98(-2.74%)
Feb 01, 2018	73.46	74.52	70.91	72.24	812,239	-3.25(-4.30%)
Jan 31, 2018	76.36	77.23	74.93	75.49	686,452	+0.74(+0.99%)
Jan 30, 2018	75.23	75.23	72.87	74.74	905,790	-1.96(-2.55%)
Jan 29, 2018	77.64	77.94	76.50	76.70	673,640	-0.91(-1.17%)
Jan 26, 2018	78.22	78.73	76.86	77.61	1,236,093	+0.61(+0.79%)
Jan 25, 2018	76.14	77.38	75.41	77.00	859,078	+0.81(+1.06%)
Jan 24, 2018	75.40	77.59	75.40	76.19	1,462,325	+1.05(+1.40%)
Jan 23, 2018	75.05	76.59	74.42	75.14	643,648	+0.30(+0.40%)
Jan 22, 2018	74.87	75.55	74.12	74.84	629,325	+0.00(+0.00%)
Jan 19, 2018	75.29	76.58	74.53	74.84	539,042	+0.27(+0.36%)
Jan 18, 2018	73.80	75.68	73.54	74.57	1,086,481	+1.50(+2.06%)
Jan 17, 2018	74.15	75.31	71.71	73.07	576,938	-0.96(-1.30%)
Jan 16, 2018	71.32	76.67	71.32	74.03	1,678,065	+3.40(+4.81%)
Jan 12, 2018		70.63	70.63	70.63	0	+0.93(+1.34%)
Jan 11, 2018	70.87	71.43	69.62	69.69	741,499	-1.26(-1.78%)
Jan 10, 2018	70.79	71.68	68.75	70.95	860,846	-1.02(-1.41%)
Jan 09, 2018	68.33	73.51	68.33	71.97	1,338,428	+4.03(+5.94%)
Jan 08, 2018	66.74	68.26	65.80	67.94	507,822	+1.12(+1.68%)
Jan 05, 2018	66.66	66.98	65.77	66.81	455,737	+0.37(+0.56%)
Jan 04, 2018	66.20	67.25	65.62	66.44	725,645	+0.92(+1.41%)
Jan 03, 2018	65.00	65.63	63.94	65.52	669,133	+1.25(+1.95%)

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.