Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		76.30	76.30	76.30	0	+2.30(+3.11%)
Mar 28, 2018	73.94	75.63	73.30	74.00	581,394	-0.93(-1.24%)
Mar 27, 2018	78.13	78.13	74.32	74.93	763,355	-2.52(-3.26%)
Mar 26, 2018	78.18	79.46	74.61	77.45	843,236	+1.73(+2.29%)
Mar 23, 2018	79.20	79.59	74.96	75.72	1,087,052	-3.83(-4.81%)
Mar 22, 2018	79.83	81.29	76.92	79.55	1,412,442	-2.34(-2.86%)
Mar 21, 2018	79.30	82.26	78.58	81.89	1,309,872	+2.59(+3.27%)
Mar 20, 2018	76.58	79.74	76.22	79.30	783,266	+3.16(+4.15%)
Mar 19, 2018	75.24	76.84	73.69	76.14	716,053	-0.39(-0.51%)
Mar 16, 2018	78.40	78.86	75.16	76.53	1,363,328	-1.70(-2.17%)
Mar 15, 2018	78.06	78.29	76.18	78.23	969,761	+0.94(+1.22%)
Mar 14, 2018	76.86	78.35	76.86	77.29	690,361	+1.15(+1.50%)
Mar 13, 2018	77.76	79.87	75.67	76.14	1,303,217	-0.85(-1.11%)
Mar 12, 2018	78.90	81.50	76.35	76.99	1,927,174	-1.70(-2.17%)
Mar 09, 2018	75.40	80.73	73.98	78.70	2,304,844	+3.68(+4.91%)
Mar 08, 2018	71.53	75.47	71.04	75.01	1,458,501	+4.15(+5.85%)
Mar 07, 2018		70.89		70.87	2,227,731	-1.00(-1.40%)
Mar 06, 2018	73.48	74.13	69.92	71.87	954,326	+0.93(+1.31%)
Mar 05, 2018	71.36	71.61	69.27	70.94	690,512	-1.11(-1.54%)
Mar 02, 2018	68.26	72.71	67.81	72.05	852,088	+2.77(+4.00%)
Mar 01, 2018	69.70	71.60	67.81	69.28	1,075,208	-0.16(-0.23%)
Feb 28, 2018	72.27	72.27	68.18	69.44	1,301,708	-2.83(-3.92%)
Feb 27, 2018	72.80	73.89	72.06	72.27	734,769	-1.50(-2.03%)
Feb 26, 2018	75.87	76.31	72.71	73.77	914,725	-1.70(-2.25%)
Feb 23, 2018	73.97	75.77	73.36	75.47	634,118	+1.55(+2.10%)
Feb 22, 2018				73.91	739,896	-0.58(-0.77%)
Feb 21, 2018	75.35	76.80	73.88	74.49	842,286	-0.11(-0.14%)
Feb 20, 2018	72.06	75.15	71.98	74.60	481,289	+1.27(+1.73%)
Feb 16, 2018		73.33	73.33	73.33	0	-2.14(-2.84%)
Feb 15, 2018	73.32	76.31	72.99	75.47	1,004,238	+3.18(+4.40%)
Feb 14, 2018	71.41	73.66	71.18	72.29	839,691	+0.61(+0.85%)
Feb 13, 2018	69.41	72.21	69.15	71.68	871,572	+2.13(+3.06%)
Feb 12, 2018	66.88	70.03	66.61	69.54	1,077,666	+3.51(+5.31%)
Feb 09, 2018	64.37	66.73	62.60	66.04	1,025,225	+2.11(+3.31%)
Feb 08, 2018	66.06	67.90	63.90	63.92	867,526	-1.50(-2.29%)
Feb 07, 2018	66.63	67.88	64.84	65.42	1,083,772	-2.59(-3.81%)
Feb 06, 2018	65.01	69.43	64.39	68.02	884,972	-0.42(-0.61%)
Feb 05, 2018	68.27	70.29	67.18	68.43	1,136,224	-0.39(-0.57%)
Feb 02, 2018	70.42	71.02	67.19	68.83	1,526,991	-1.94(-2.74%)
Feb 01, 2018	71.95	72.99	69.46	70.76	829,229	-3.18(-4.30%)
Jan 31, 2018	74.79	75.65	73.40	73.94	700,811	+0.73(+0.99%)
Jan 30, 2018	73.69	73.69	71.37	73.21	924,737	-1.92(-2.55%)
Jan 29, 2018	76.05	76.35	74.93	75.13	687,731	-0.89(-1.17%)
Jan 26, 2018	76.62	77.12	75.28	76.02	1,261,948	+0.59(+0.79%)
Jan 25, 2018	74.58	75.79	73.87	75.42	877,048	+0.79(+1.06%)
Jan 24, 2018	73.86	76.00	73.86	74.63	1,492,913	+1.03(+1.40%)
Jan 23, 2018	73.51	75.02	72.89	73.60	657,112	+0.29(+0.40%)
Jan 22, 2018	73.34	74.00	72.60	73.31	642,488	+0.00(+0.00%)
Jan 19, 2018	73.74	75.01	73.00	73.31	550,317	+0.27(+0.36%)
Jan 18, 2018	72.29	74.13	72.03	73.04	1,109,208	+1.47(+2.06%)
Jan 17, 2018	72.63	73.77	70.24	71.57	589,006	-0.94(-1.30%)
Jan 16, 2018	69.86	75.10	69.86	72.51	1,713,166	+3.33(+4.81%)
Jan 12, 2018		69.18	69.18	69.18	0	+0.91(+1.34%)
Jan 11, 2018	69.42	69.97	68.19	68.27	757,009	-1.23(-1.78%)
Jan 10, 2018	69.34	70.21	67.34	69.50	878,853	-0.99(-1.41%)
Jan 09, 2018	66.93	72.00	66.93	70.49	1,366,425	+3.95(+5.94%)
Jan 08, 2018	65.37	66.86	64.45	66.54	518,444	+1.10(+1.68%)
Jan 05, 2018	65.29	65.61	64.43	65.44	465,270	+0.36(+0.56%)
Jan 04, 2018	64.84	65.87	64.28	65.08	740,824	+0.91(+1.41%)
Jan 03, 2018	63.67	64.29	62.63	64.17	683,130	+1.23(+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.