Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		80.30	80.30	80.30	0	+1.04(+1.31%)
Mar 28, 2018	79.78	80.75	78.66	79.26	244,022	-0.23(-0.29%)
Mar 27, 2018	81.27	82.05	78.96	79.50	289,080	-1.62(-1.99%)
Mar 26, 2018	80.26	81.17	79.39	81.11	243,312	+2.09(+2.64%)
Mar 23, 2018	80.67	81.61	78.98	79.02	264,859	-1.66(-2.06%)
Mar 22, 2018	82.84	83.70	80.53	80.69	324,782	-3.06(-3.65%)
Mar 21, 2018	82.77	84.20	82.72	83.74	210,317	+0.87(+1.05%)
Mar 20, 2018	83.13	84.61	82.62	82.87	344,409	-0.26(-0.31%)
Mar 19, 2018	82.48	83.34	81.76	83.13	431,929	+0.20(+0.24%)
Mar 16, 2018	81.96	83.22	81.77	82.93	549,578	+0.98(+1.19%)
Mar 15, 2018	82.37	83.41	81.53	81.96	358,942	-0.16(-0.19%)
Mar 14, 2018	83.47	84.76	77.39	82.12	341,558	-1.24(-1.48%)
Mar 13, 2018	84.44	84.89	83.09	83.35	1,014,725	+0.63(+0.76%)
Mar 12, 2018	83.03	83.48	82.23	82.72	415,417	-0.05(-0.06%)
Mar 09, 2018	81.51	83.33	80.99	82.77	385,101	+1.61(+1.98%)
Mar 08, 2018	80.13	81.54	79.50	81.17	719,481	+1.31(+1.64%)
Mar 07, 2018		80.07		79.86	422,355	+0.35(+0.44%)
Mar 06, 2018	78.72	79.71	78.15	79.51	489,305	+1.25(+1.60%)
Mar 05, 2018	76.76	78.59	76.76	78.26	346,085	+1.17(+1.52%)
Mar 02, 2018	76.08	77.21	75.56	77.09	391,764	+0.36(+0.47%)
Mar 01, 2018	77.99	78.45	76.04	76.72	490,762	-1.08(-1.39%)
Feb 28, 2018	79.80	80.25	77.76	77.81	606,894	-1.77(-2.22%)
Feb 27, 2018	81.11	81.35	79.55	79.58	406,734	-1.57(-1.94%)
Feb 26, 2018	81.55	81.57	80.18	81.15	410,118	-0.24(-0.29%)
Feb 23, 2018	81.95	81.95	80.27	81.39	309,997	+0.11(+0.13%)
Feb 22, 2018				81.28	446,068	+0.67(+0.83%)
Feb 21, 2018	80.46	81.86	80.23	80.61	635,285	+0.44(+0.54%)
Feb 20, 2018	80.54	81.72	79.89	80.18	597,655	-0.92(-1.13%)
Feb 16, 2018		81.09	81.09	81.09	0	-1.93(-2.32%)
Feb 15, 2018	81.42	83.10	81.42	83.02	786,280	+2.58(+3.20%)
Feb 14, 2018	77.22	80.97	75.80	80.45	1,329,993	+1.27(+1.61%)
Feb 13, 2018	78.43	79.28	77.42	79.17	507,849	+0.44(+0.56%)
Feb 12, 2018	77.11	79.15	77.11	78.73	640,204	+1.56(+2.03%)
Feb 09, 2018	77.60	78.13	74.46	77.17	790,628	+0.34(+0.44%)
Feb 08, 2018		79.99	76.80	76.83	461,680	-3.16(-3.96%)
Feb 07, 2018	80.19	80.44	79.89	79.99	450,791	-0.58(-0.72%)
Feb 06, 2018	79.19	81.31	77.66	80.57	910,427	-0.92(-1.13%)
Feb 05, 2018	83.43	83.94	79.86	81.49	534,682	-3.00(-3.55%)
Feb 02, 2018	86.32	86.36	84.34	84.49	435,674	-2.49(-2.86%)
Feb 01, 2018	86.81	88.03	86.37	86.98	302,158	+0.26(+0.30%)
Jan 31, 2018	88.08	88.21	86.53	86.72	822,413	-0.98(-1.11%)
Jan 30, 2018	87.55	87.85	87.45	87.70	382,106	-0.49(-0.55%)
Jan 29, 2018	88.20	89.14	88.08	88.19	267,963	-0.31(-0.35%)
Jan 26, 2018	88.91	88.91	88.00	88.50	444,174	-0.22(-0.25%)
Jan 25, 2018	88.93	88.98	87.50	88.72	551,584	-0.24(-0.27%)
Jan 24, 2018	89.20	90.07	88.40	88.96	588,762	+0.25(+0.28%)
Jan 23, 2018	88.97	89.40	88.53	88.71	491,785	-0.28(-0.32%)
Jan 22, 2018	88.54	89.09	87.86	89.00	280,876	+0.11(+0.12%)
Jan 19, 2018	88.40	89.01	88.22	88.89	420,520	+0.97(+1.10%)
Jan 18, 2018		88.43	87.52	87.92	326,206	+0.34(+0.39%)
Jan 17, 2018	88.35	88.51	87.50	87.58	481,895	-0.44(-0.49%)
Jan 16, 2018	88.74	89.49	87.60	88.02	742,379	+1.03(+1.19%)
Jan 12, 2018		86.99	86.99	86.99	0	+0.36(+0.41%)
Jan 11, 2018	85.37	86.69	84.67	86.63	564,241	+1.56(+1.83%)
Jan 10, 2018		85.76	84.50	85.08	341,363	-0.52(-0.61%)
Jan 09, 2018	85.81	86.16	85.17	85.60	346,339	-0.04(-0.05%)
Jan 08, 2018	84.41	85.98	84.33	85.65	643,441	+1.22(+1.44%)
Jan 05, 2018	83.87	84.49	83.37	84.43	341,609	+0.57(+0.68%)
Jan 04, 2018	84.01	84.93	83.33	83.86	512,089	+1.74(+2.12%)
Jan 03, 2018	82.17	82.42	81.52	82.12	405,438	+0.20(+0.25%)

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.