Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		77.99	77.99	77.99	0	+1.05(+1.36%)
Mar 28, 2018	77.08	77.59	76.63	76.94	13,109	+0.11(+0.14%)
Mar 27, 2018	78.32	78.41	76.65	76.83	144,470	-1.18(-1.51%)
Mar 26, 2018	77.39	78.05	76.69	78.02	51,170	+1.72(+2.25%)
Mar 23, 2018	77.64	77.69	76.23	76.30	24,336	-1.24(-1.59%)
Mar 22, 2018	78.63	78.63	77.48	77.53	25,937	-1.76(-2.22%)
Mar 21, 2018	79.26	79.73	79.19	79.30	28,921	+0.00(+0.00%)
Mar 20, 2018	79.23	79.57	79.15	79.30	46,145	+0.05(+0.07%)
Mar 19, 2018	79.88	79.96	78.86	79.24	12,961	-0.89(-1.11%)
Mar 16, 2018	80.16	80.33	80.08	80.13	30,655	+0.01(+0.01%)
Mar 15, 2018	80.31	80.49	79.98	80.12	58,237	-0.08(-0.10%)
Mar 14, 2018	80.81	80.81	80.02	80.20	10,079	-0.13(-0.16%)
Mar 13, 2018	81.06	81.27	80.23	80.32	28,716	-0.56(-0.70%)
Mar 12, 2018	81.04	81.09	80.77	80.89	12,732	+0.08(+0.10%)
Mar 09, 2018	80.26	80.88	80.07	80.81	16,002	+0.92(+1.15%)
Mar 08, 2018	79.87	79.89	79.47	79.89	22,423	+0.29(+0.36%)
Mar 07, 2018		79.69	78.93	79.60	19,829	+0.02(+0.03%)
Mar 06, 2018	80.10	80.10	79.28	79.57	5,006	+0.22(+0.27%)
Mar 05, 2018	78.17	79.62	78.14	79.36	32,351	+0.81(+1.04%)
Mar 02, 2018	77.79	78.64	77.56	78.54	6,741	+0.25(+0.32%)
Mar 01, 2018	79.13	79.56	77.77	78.29	103,084	-1.05(-1.32%)
Feb 28, 2018	80.50	80.50	79.34	79.34	20,744	-0.74(-0.93%)
Feb 27, 2018	81.11	81.15	80.08	80.08	33,860	-1.18(-1.45%)
Feb 26, 2018	80.76	81.26	80.62	81.26	13,644	+0.76(+0.95%)
Feb 23, 2018	79.77	80.50	79.70	80.50	10,921	+1.12(+1.41%)
Feb 22, 2018			79.25	79.38	177,409	+0.21(+0.27%)
Feb 21, 2018	79.77	80.38	79.17	79.17	21,365	-0.49(-0.62%)
Feb 20, 2018	79.83	80.23	79.48	79.66	15,601	-0.62(-0.77%)
Feb 16, 2018		80.28	80.28	80.28	0	+0.18(+0.22%)
Feb 15, 2018	79.84	80.10	79.38	80.10	456,992	+0.72(+0.91%)
Feb 14, 2018	77.68	79.39	77.68	79.38	19,821	+1.25(+1.60%)
Feb 13, 2018	77.69	78.19	77.62	78.12	10,674	+0.13(+0.17%)
Feb 12, 2018	77.51	78.40	77.34	77.99	24,662	+0.88(+1.14%)
Feb 09, 2018	77.02	77.38	74.81	77.11	193,484	+1.00(+1.32%)
Feb 08, 2018	78.87	78.87	76.11	76.11	30,615	-2.57(-3.27%)
Feb 07, 2018	79.08	79.82	78.68	78.68	42,577	-0.55(-0.70%)
Feb 06, 2018	77.15	79.49	77.13	79.23	134,920	+0.46(+0.58%)
Feb 05, 2018	80.36	80.84	77.90	78.77	36,622	-2.43(-2.99%)
Feb 02, 2018	82.33	82.39	81.20	81.20	63,363	-1.75(-2.10%)
Feb 01, 2018	82.55	83.10	82.37	82.95	105,133	-0.01(-0.01%)
Jan 31, 2018	83.29	83.29	82.55	82.96	39,062	+0.14(+0.17%)
Jan 30, 2018	83.22	83.31	82.75	82.81	22,330	-0.85(-1.02%)
Jan 29, 2018	83.93	84.06	83.60	83.66	48,811	-0.54(-0.64%)
Jan 26, 2018	83.84	84.34	83.84	84.20	22,895	+0.71(+0.85%)
Jan 25, 2018	83.98	83.98	83.30	83.49	33,612	-0.12(-0.14%)
Jan 24, 2018	83.91	83.95	83.25	83.61	44,890	+0.16(+0.19%)
Jan 23, 2018	83.35	83.51	83.34	83.45	15,423	+0.27(+0.32%)
Jan 22, 2018	82.74	83.24	82.62	83.18	14,824	+0.57(+0.69%)
Jan 19, 2018	82.66	82.67	82.46	82.61	14,619	+0.38(+0.46%)
Jan 18, 2018	82.24	82.46	82.20	82.23	46,973	-0.15(-0.18%)
Jan 17, 2018	82.23	82.63	81.97	82.38	21,694	+0.49(+0.60%)
Jan 16, 2018	82.41	82.60	81.77	81.89	53,030	-0.14(-0.17%)
Jan 12, 2018		82.03	82.03	82.03	0	+0.73(+0.90%)
Jan 11, 2018	81.09	81.32	81.06	81.30	38,312	+0.56(+0.70%)
Jan 10, 2018	80.81	81.08	80.67	80.74	29,562	-0.19(-0.23%)
Jan 09, 2018	81.09	81.17	80.85	80.92	80,804	+0.19(+0.23%)
Jan 08, 2018	80.82	81.00	80.74	80.74	91,323	-0.20(-0.24%)
Jan 05, 2018	80.65	80.93	80.56	80.93	23,657	+0.64(+0.79%)
Jan 04, 2018	80.30	80.47	80.15	80.30	87,304	+0.36(+0.45%)
Jan 03, 2018	79.56	79.94	79.56	79.94	31,419	+0.47(+0.60%)

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.