Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		70.64	70.64	70.64	0	+0.28(+0.40%)
Mar 28, 2018	68.80	72.28	68.35	70.36	14,945,384	+1.69(+2.46%)
Mar 27, 2018	71.27	71.44	68.01	68.67	14,499,182	-2.44(-3.43%)
Mar 26, 2018	74.25	74.57	68.48	71.11	18,436,942	-1.63(-2.24%)
Mar 23, 2018	73.88	74.87	72.67	72.74	19,098,140	-0.48(-0.65%)
Mar 22, 2018	77.76	77.99	71.29	73.22	35,986,708	-10.71(-12.76%)
Mar 21, 2018	84.40	84.93	83.39	83.93	6,186,453	-0.15(-0.18%)
Mar 20, 2018	84.26	85.19	83.66	84.07	6,610,572	+0.46(+0.55%)
Mar 19, 2018	84.89	85.81	82.42	83.61	11,521,375	-1.25(-1.48%)
Mar 16, 2018	85.75	87.12	84.78	84.87	11,897,252	-0.91(-1.06%)
Mar 15, 2018	88.81	89.19	85.74	85.78	7,802,419	-2.99(-3.37%)
Mar 14, 2018	89.81	90.06	88.04	88.77	4,764,778	-0.60(-0.68%)
Mar 13, 2018	89.01	90.64	88.61	89.37	7,239,506	+1.08(+1.23%)
Mar 12, 2018	89.11	89.25	88.02	88.29	6,555,769	-0.74(-0.83%)
Mar 09, 2018	87.96	89.31	87.82	89.03	7,819,055	+1.70(+1.95%)
Mar 08, 2018	85.83	87.86	85.34	87.33	8,183,577	+1.71(+2.00%)
Mar 07, 2018		85.82		85.62	7,083,155	+0.12(+0.14%)
Mar 06, 2018	86.58	86.80	84.95	85.50	4,886,922	-0.82(-0.95%)
Mar 05, 2018	85.08	86.81	84.25	86.32	5,326,966	+0.46(+0.54%)
Mar 02, 2018	84.29	86.18	83.51	85.86	7,288,565	+0.90(+1.05%)
Mar 01, 2018	86.51	87.03	83.45	84.96	9,578,308	-1.49(-1.72%)
Feb 28, 2018	88.81	89.55	86.41	86.45	8,919,811	-1.81(-2.05%)
Feb 27, 2018	90.46	91.05	88.19	88.26	6,369,975	-2.45(-2.70%)
Feb 26, 2018	89.02	90.84	88.84	90.71	5,986,688	+2.08(+2.35%)
Feb 23, 2018	88.37	89.04	87.24	88.63	6,278,342	+0.89(+1.01%)
Feb 22, 2018			87.01	87.74	6,378,533	-0.26(-0.30%)
Feb 21, 2018	88.43	90.53	87.96	88.00	6,845,485	-0.05(-0.06%)
Feb 20, 2018	87.86	90.72	87.49	88.05	11,574,756	-0.46(-0.52%)
Feb 16, 2018		88.52	88.52	88.52	0	+2.76(+3.22%)
Feb 15, 2018	84.80	86.82	83.97	85.75	9,915,399	+1.36(+1.61%)
Feb 14, 2018	82.87	84.84	82.31	84.40	8,292,584	+0.91(+1.09%)
Feb 13, 2018	83.25	83.90	82.39	83.48	7,115,689	-0.05(-0.06%)
Feb 12, 2018	84.01	84.58	82.58	83.54	6,453,458	+0.47(+0.57%)
Feb 09, 2018	81.78	84.15	79.42	83.07	11,937,467	+2.10(+2.60%)
Feb 08, 2018	84.58	85.08	80.84	80.96	9,617,959	-3.84(-4.52%)
Feb 07, 2018	83.23	87.13	83.13	84.80	13,438,644	+1.81(+2.18%)
Feb 06, 2018	78.30	84.72	75.38	82.99	18,702,334	-1.00(-1.19%)
Feb 05, 2018	84.34	85.88	81.65	83.99	12,854,339	-1.96(-2.28%)
Feb 02, 2018	86.20	88.02	85.77	85.96	9,626,290	-0.87(-1.01%)
Feb 01, 2018	83.77	87.72	83.76	86.83	13,321,183	+3.07(+3.67%)
Jan 31, 2018	86.73	86.95	83.06	83.75	21,064,696	-2.73(-3.16%)
Jan 30, 2018	89.13	90.64	86.48	86.48	15,879,307	-4.80(-5.26%)
Jan 29, 2018	90.68	92.66	88.80	91.28	13,643,494	-0.67(-0.73%)
Jan 26, 2018	85.46	93.93	84.72	91.96	26,281,154	+11.13(+13.77%)
Jan 25, 2018	79.07	80.88	78.92	80.83	8,474,274	+2.08(+2.64%)
Jan 24, 2018	78.56	79.28	77.70	78.75	5,938,906	+0.10(+0.12%)
Jan 23, 2018	79.24	79.84	78.39	78.65	6,827,009	-0.83(-1.04%)
Jan 22, 2018	78.14	79.51	77.96	79.48	6,073,490	+1.38(+1.77%)
Jan 19, 2018	77.86	78.27	77.28	78.10	6,687,716	+0.62(+0.80%)
Jan 18, 2018	77.83	78.25	77.20	77.48	8,536,651	-0.41(-0.53%)
Jan 17, 2018	76.87	78.25	76.54	77.89	7,214,793	+1.40(+1.82%)
Jan 16, 2018	74.83	76.87	74.63	76.49	11,418,051	+1.60(+2.14%)
Jan 12, 2018		74.89	74.89	74.89	0	+0.80(+1.08%)
Jan 11, 2018	74.16	74.25	73.56	74.09	5,683,311	+0.22(+0.29%)
Jan 10, 2018				73.87	6,218,949	-0.41(-0.55%)
Jan 09, 2018	73.72	74.59	73.14	74.28	5,472,813	+0.56(+0.75%)
Jan 08, 2018	75.05	75.05	72.75	73.72	7,531,326	-1.20(-1.60%)
Jan 05, 2018	73.61	74.99	73.03	74.92	6,206,750	+1.28(+1.74%)
Jan 04, 2018	74.15	74.19	72.88	73.64	4,829,428	-0.42(-0.57%)
Jan 03, 2018	73.03	74.18	72.65	74.06	6,344,694	+1.14(+1.56%)

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.