Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		67.46	67.46	67.46	0	+1.49(+2.26%)
Mar 28, 2018	65.93	66.54	64.45	65.97	10,463,457	-0.32(-0.48%)
Mar 27, 2018	70.67	70.67	65.56	66.29	7,333,960	-3.79(-5.41%)
Mar 26, 2018	69.43	70.14	68.43	70.08	4,708,875	+2.04(+3.00%)
Mar 23, 2018	69.86	70.52	68.02	68.04	5,386,419	-1.72(-2.47%)
Mar 22, 2018	70.63	71.62	69.64	69.76	5,107,971	-1.85(-2.58%)
Mar 21, 2018	71.20	72.63	71.11	71.61	4,868,679	+0.24(+0.34%)
Mar 20, 2018	71.34	72.08	70.84	71.37	3,994,439	+0.32(+0.45%)
Mar 19, 2018	71.00	72.15	69.81	71.05	8,277,619	-0.63(-0.88%)
Mar 16, 2018	73.87	73.90	71.61	71.68	10,549,935	-1.70(-2.32%)
Mar 15, 2018	72.99	73.70	72.51	73.38	9,989,751	-0.84(-1.13%)
Mar 14, 2018	76.35	76.45	73.93	74.22	11,755,687	-1.71(-2.25%)
Mar 13, 2018	77.49	77.85	75.81	75.93	5,108,464	-0.93(-1.21%)
Mar 12, 2018	79.24	79.63	76.29	76.86	8,450,683	-1.36(-1.74%)
Mar 09, 2018	76.86	78.25	76.41	78.22	8,934,731	+1.41(+1.84%)
Mar 08, 2018	74.51	76.91	74.23	76.81	8,825,086	+2.74(+3.70%)
Mar 07, 2018		74.14		74.07	5,737,422	+0.15(+0.20%)
Mar 06, 2018	75.40	75.48	72.86	73.92	8,027,071	-1.18(-1.57%)
Mar 05, 2018	73.66	75.35	72.92	75.10	6,275,779	+1.09(+1.47%)
Mar 02, 2018	71.22	74.35	70.74	74.01	6,942,413	+2.00(+2.78%)
Mar 01, 2018	73.16	73.42	71.52	72.01	8,123,710	-1.12(-1.53%)
Feb 28, 2018	73.15	74.82	72.97	73.13	7,469,586	+0.52(+0.72%)
Feb 27, 2018	73.05	73.36	72.02	72.61	4,141,839	-0.55(-0.75%)
Feb 26, 2018	72.68	74.12	72.68	73.16	4,868,504	+1.09(+1.51%)
Feb 23, 2018	69.95	72.07	69.79	72.07	5,842,100	+2.58(+3.71%)
Feb 22, 2018			69.07	69.49	5,108,670	-0.73(-1.04%)
Feb 21, 2018	70.90	71.84	70.22	70.22	5,552,749	-0.62(-0.88%)
Feb 20, 2018	69.97	71.06	69.77	70.84	5,386,318	+0.65(+0.93%)
Feb 16, 2018		70.19	70.19	70.19	0	-1.80(-2.50%)
Feb 15, 2018	70.00	72.07	69.05	71.99	6,180,756	+2.34(+3.36%)
Feb 14, 2018	67.21	69.90	67.11	69.65	7,194,896	+1.62(+2.38%)
Feb 13, 2018	67.96	68.20	67.18	68.03	5,130,291	-0.29(-0.42%)
Feb 12, 2018	67.16	69.05	67.16	68.32	8,315,477	+1.24(+1.85%)
Feb 09, 2018	66.99	67.78	63.32	67.08	18,582,250	+1.25(+1.90%)
Feb 08, 2018		69.79	65.76	65.83	11,029,931	-3.63(-5.23%)
Feb 07, 2018	69.62	70.86	69.43	69.46	6,247,079	-0.24(-0.34%)
Feb 06, 2018	66.00	69.84	65.89	69.70	10,371,992	+0.87(+1.26%)
Feb 05, 2018	70.54	71.13	66.91	68.83	10,119,036	-2.59(-3.63%)
Feb 02, 2018	72.66	72.96	71.38	71.42	6,198,415	-1.93(-2.63%)
Feb 01, 2018	73.48	74.24	73.16	73.35	5,135,649	-0.78(-1.05%)
Jan 31, 2018	72.96	74.94	72.96	74.13	7,058,088	+2.52(+3.52%)
Jan 30, 2018	71.44	71.86	70.85	71.61	5,283,597	-0.84(-1.16%)
Jan 29, 2018	72.50	72.68	71.70	72.45	7,863,823	-0.07(-0.10%)
Jan 26, 2018	71.34	72.59	70.75	72.52	5,748,494	+1.70(+2.40%)
Jan 25, 2018	70.60	71.20	69.95	70.82	4,676,363	+0.74(+1.06%)
Jan 24, 2018	71.66	71.90	69.88	70.08	9,131,857	-1.47(-2.05%)
Jan 23, 2018	71.32	72.37	71.15	71.55	5,083,789	+0.25(+0.35%)
Jan 22, 2018	70.45	71.40	69.68	71.30	3,861,338	+0.73(+1.03%)
Jan 19, 2018	70.22	70.84	69.48	70.57	5,210,041	+0.77(+1.10%)
Jan 18, 2018	70.11	70.72	69.17	69.80	5,587,765	-0.56(-0.80%)
Jan 17, 2018	69.97	70.82	68.79	70.36	7,075,663	+1.65(+2.40%)
Jan 16, 2018	70.92	71.18	68.40	68.71	5,368,871	-1.65(-2.35%)
Jan 12, 2018		70.36	70.36	70.36	0	+1.12(+1.62%)
Jan 11, 2018	68.29	69.33	67.23	69.24	8,175,024	+2.41(+3.61%)
Jan 10, 2018		66.94		66.83	4,484,353	+0.64(+0.97%)
Jan 09, 2018	66.75	66.75	64.90	66.19	5,995,943	-0.44(-0.66%)
Jan 08, 2018	66.49	67.27	65.65	66.63	4,621,745	+0.26(+0.39%)
Jan 05, 2018	64.88	66.47	64.49	66.37	4,999,128	+1.71(+2.64%)
Jan 04, 2018	65.75	65.87	64.36	64.66	3,918,449	-0.65(-1.00%)
Jan 03, 2018	64.55	65.75	64.40	65.31	4,383,236	+1.00(+1.55%)

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.