Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		75.87	75.87	75.87	0	+1.90(+2.57%)
Mar 28, 2018	73.66	74.57	73.33	73.97	274,354	+0.38(+0.52%)
Mar 27, 2018	75.55	75.55	73.18	73.59	308,861	-1.66(-2.21%)
Mar 26, 2018	74.66	75.43	73.65	75.26	296,846	+1.87(+2.55%)
Mar 23, 2018	76.14	76.45	73.35	73.39	357,197	-2.63(-3.46%)
Mar 22, 2018	77.23	77.95	76.01	76.02	422,525	-1.96(-2.51%)
Mar 21, 2018	77.66	78.63	77.30	77.97	167,586	+0.28(+0.36%)
Mar 20, 2018	78.05	78.47	77.24	77.69	160,956	-0.31(-0.40%)
Mar 19, 2018	78.66	78.66	76.53	78.00	354,125	-0.84(-1.06%)
Mar 16, 2018	78.30	79.08	77.76	78.84	732,886	+0.56(+0.72%)
Mar 15, 2018	78.51	78.78	77.58	78.28	300,060	-0.10(-0.12%)
Mar 14, 2018	78.85	79.03	77.93	78.37	279,223	+0.12(+0.15%)
Mar 13, 2018	77.78	78.81	77.25	78.26	479,884	+0.82(+1.06%)
Mar 12, 2018	78.12	78.35	77.00	77.44	444,990	-0.55(-0.70%)
Mar 09, 2018	76.56	78.14	76.10	77.98	245,395	+1.94(+2.55%)
Mar 08, 2018	76.29	76.42	75.35	76.05	219,933	+0.12(+0.15%)
Mar 07, 2018		76.15		75.93	337,385	+1.88(+2.54%)
Mar 06, 2018	74.12	74.23	73.06	74.05	574,340	+0.01(+0.01%)
Mar 05, 2018	74.15	74.77	73.34	74.04	345,003	-0.59(-0.80%)
Mar 02, 2018	73.39	74.83	72.84	74.63	271,948	+0.61(+0.83%)
Mar 01, 2018	74.18	75.00	73.06	74.02	418,720	-0.27(-0.37%)
Feb 28, 2018	75.36	75.79	74.28	74.29	327,587	-0.72(-0.96%)
Feb 27, 2018	75.38	76.53	74.92	75.01	504,511	-0.39(-0.52%)
Feb 26, 2018	74.70	75.52	73.90	75.40	333,040	+0.97(+1.31%)
Feb 23, 2018	74.20	75.23	73.08	74.43	454,682	+0.25(+0.34%)
Feb 22, 2018				74.18	353,153	+0.75(+1.02%)
Feb 21, 2018	74.62	74.62	73.41	73.43	473,615	-0.98(-1.32%)
Feb 20, 2018	74.36	75.50	74.36	74.41	262,443	-0.20(-0.27%)
Feb 16, 2018		74.61	74.61	74.61	0	+0.14(+0.18%)
Feb 15, 2018	75.05	75.05	73.56	74.48	260,882	+0.18(+0.24%)
Feb 14, 2018	72.79	74.53	72.77	74.30	210,839	+0.86(+1.17%)
Feb 13, 2018	73.11	73.80	72.77	73.45	216,169	+0.20(+0.28%)
Feb 12, 2018	74.14	74.44	72.93	73.24	524,814	-0.66(-0.90%)
Feb 09, 2018	73.85	74.52	71.72	73.90	457,060	+0.66(+0.90%)
Feb 08, 2018	75.15	75.24	73.22	73.24	509,022	-1.63(-2.17%)
Feb 07, 2018	74.32	75.72	74.29	74.87	358,096	+0.19(+0.26%)
Feb 06, 2018	72.40	75.83	71.32	74.67	524,689	-0.36(-0.48%)
Feb 05, 2018	77.07	77.42	74.21	75.03	271,913	-2.61(-3.36%)
Feb 02, 2018	78.73	78.92	77.30	77.64	285,525	-1.48(-1.87%)
Feb 01, 2018	78.83	79.83	78.26	79.12	375,992	-0.01(-0.01%)
Jan 31, 2018	79.78	80.65	79.01	79.13	315,831	+0.03(+0.04%)
Jan 30, 2018	79.27	79.61	78.62	79.10	226,826	-1.07(-1.34%)
Jan 29, 2018	80.32	80.93	79.96	80.17	220,235	-0.19(-0.24%)
Jan 26, 2018	80.41	80.68	79.58	80.37	325,142	+0.27(+0.34%)
Jan 25, 2018	80.68	80.68	79.44	80.10	177,084	-0.29(-0.36%)
Jan 24, 2018	80.71	81.26	80.05	80.39	210,674	+0.24(+0.30%)
Jan 23, 2018	80.80	80.80	79.87	80.14	223,504	-0.31(-0.39%)
Jan 22, 2018	81.20	81.20	80.05	80.46	311,462	-0.93(-1.15%)
Jan 19, 2018	80.09	81.41	80.09	81.39	644,645	+1.09(+1.36%)
Jan 18, 2018	80.54	81.12	80.11	80.30	278,238	-0.20(-0.25%)
Jan 17, 2018	80.67	80.74	79.96	80.51	414,410	+0.15(+0.18%)
Jan 16, 2018	82.53	82.53	80.29	80.36	318,196	-1.56(-1.90%)
Jan 12, 2018		81.92	81.92	81.92	0	+0.89(+1.09%)
Jan 11, 2018	79.95	81.04	79.74	81.03	672,507	+1.44(+1.81%)
Jan 10, 2018	80.01	80.16	79.42	79.59	367,821	-0.57(-0.72%)
Jan 09, 2018	80.64	80.93	80.14	80.17	206,139	-0.37(-0.46%)
Jan 08, 2018	80.26	80.88	79.63	80.53	157,718	+0.07(+0.08%)
Jan 05, 2018	81.09	81.21	79.77	80.47	198,740	-0.24(-0.30%)
Jan 04, 2018	81.98	82.41	80.55	80.71	277,441	-0.95(-1.17%)
Jan 03, 2018	79.94	81.70	79.75	81.66	1,012,100	+1.95(+2.44%)

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.