Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		81.33	81.33	81.33	0	+1.75(+2.20%)
Mar 28, 2018	79.64	80.02	78.68	79.58	976,168	+0.11(+0.14%)
Mar 27, 2018	80.65	81.33	79.19	79.46	1,087,069	-1.04(-1.29%)
Mar 26, 2018	79.79	80.76	79.57	80.50	1,068,146	+1.65(+2.09%)
Mar 23, 2018	80.35	80.99	78.80	78.86	1,748,607	-1.56(-1.94%)
Mar 22, 2018	80.61	81.54	79.16	80.42	1,416,137	-0.83(-1.03%)
Mar 21, 2018	80.80	81.95	80.75	81.25	1,042,419	+0.48(+0.59%)
Mar 20, 2018	80.60	81.26	79.89	80.77	825,282	+0.38(+0.47%)
Mar 19, 2018	79.95	81.63	79.72	80.39	1,446,918	+0.43(+0.53%)
Mar 16, 2018	78.64	80.24	78.18	79.97	2,094,010	+1.61(+2.06%)
Mar 15, 2018	78.09	78.74	77.85	78.35	867,081	+0.47(+0.60%)
Mar 14, 2018	79.64	79.68	77.75	77.88	1,090,922	-1.71(-2.15%)
Mar 13, 2018	79.33	80.08	78.94	79.59	1,079,692	+0.59(+0.75%)
Mar 12, 2018	79.88	80.29	78.72	79.00	902,919	-0.62(-0.77%)
Mar 09, 2018	78.12	79.66	77.47	79.62	1,878,807	+1.86(+2.39%)
Mar 08, 2018	78.22	78.44	77.45	77.76	1,197,684	-0.36(-0.46%)
Mar 07, 2018	77.34	78.31	76.33	78.12	1,363,665	+0.02(+0.02%)
Mar 06, 2018	78.26	78.84	77.80	78.10	1,084,433	+0.18(+0.23%)
Mar 05, 2018	77.42	78.08	76.16	77.92	1,502,169	+0.23(+0.30%)
Mar 02, 2018	76.84	78.07	76.50	77.68	1,634,526	-0.16(-0.21%)
Mar 01, 2018	80.46	80.88	77.71	77.85	2,147,013	-2.78(-3.44%)
Feb 28, 2018	80.94	81.77	80.31	80.63	1,821,466	-0.09(-0.12%)
Feb 27, 2018	81.88	82.62	80.71	80.72	1,328,703	-1.00(-1.23%)
Feb 26, 2018	80.31	81.76	79.81	81.72	988,970	+1.73(+2.16%)
Feb 23, 2018	78.00	80.03	77.85	80.00	1,161,907	+2.19(+2.82%)
Feb 22, 2018	78.25	78.65	77.60	77.80	1,137,330	-0.08(-0.10%)
Feb 21, 2018	77.73	79.08	77.73	77.88	1,412,661	+0.18(+0.23%)
Feb 20, 2018	79.88	80.28	77.41	77.70	1,394,601	-2.29(-2.86%)
Feb 16, 2018		79.99	79.99	79.99	0	-0.28(-0.36%)
Feb 15, 2018		80.27	79.32	80.27	1,601,305	+0.45(+0.56%)
Feb 14, 2018	78.35	80.50	77.76	79.82	1,716,405	-0.25(-0.31%)
Feb 13, 2018		80.53		80.07	1,368,763	+1.33(+1.69%)
Feb 12, 2018	77.64	78.87	77.17	78.74	1,571,464	+1.58(+2.05%)
Feb 09, 2018	78.45	78.81	75.27	77.16	3,000,704	-0.97(-1.24%)
Feb 08, 2018	80.03	80.44	78.13	78.13	1,900,521	-1.81(-2.27%)
Feb 07, 2018	78.13	80.77	78.13	79.94	2,395,479	+1.55(+1.98%)
Feb 06, 2018	76.84	78.92	76.03	78.39	2,856,675	-0.52(-0.66%)
Feb 05, 2018	78.80	79.56	78.12	78.91	2,478,115	-0.36(-0.46%)
Feb 02, 2018	78.73	79.68	78.26	79.27	2,369,239	-0.16(-0.21%)
Feb 01, 2018	78.80	80.04	77.88	79.43	2,440,193	+0.45(+0.57%)
Jan 31, 2018	79.40	82.81	77.99	78.98	8,752,567	-3.00(-3.66%)
Jan 30, 2018	82.69	83.62	81.89	81.98	3,617,878	-1.19(-1.43%)
Jan 29, 2018	83.16	84.31	82.98	83.17	2,458,492	-0.36(-0.43%)
Jan 26, 2018	84.06	86.52	83.41	83.54	3,283,626	+0.17(+0.21%)
Jan 25, 2018	83.47	85.20	83.18	83.36	2,601,698	+0.30(+0.36%)
Jan 24, 2018	82.15	83.35	81.45	83.06	2,044,500	+1.11(+1.35%)
Jan 23, 2018	82.24	82.60	81.46	81.96	1,182,162	-0.46(-0.56%)
Jan 22, 2018	81.93	82.62	81.26	82.41	1,126,075	+0.23(+0.28%)
Jan 19, 2018	81.21	82.28	80.82	82.18	1,878,529	+1.28(+1.58%)
Jan 18, 2018	80.43	81.65	79.75	80.90	1,596,126	+0.60(+0.75%)
Jan 17, 2018	80.55	80.85	80.05	80.30	1,278,701	+0.01(+0.01%)
Jan 16, 2018	81.61	81.83	80.15	80.29	1,854,167	-1.13(-1.39%)
Jan 12, 2018		81.42	81.42	81.42	0	+0.31(+0.38%)
Jan 11, 2018	79.18	81.18	79.17	81.11	1,227,780	+2.14(+2.71%)
Jan 10, 2018				78.97	1,207,825	-0.02(-0.02%)
Jan 09, 2018	78.51	79.81	78.51	78.98	2,237,808	+0.59(+0.75%)
Jan 08, 2018	77.20	78.77	77.20	78.40	1,254,397	+1.05(+1.35%)
Jan 05, 2018	77.79	78.30	77.06	77.35	1,045,064	-0.13(-0.17%)
Jan 04, 2018	78.02	78.25	77.02	77.48	1,865,158	+0.20(+0.26%)
Jan 03, 2018	77.02	77.38	76.39	77.28	1,406,095	-0.22(-0.28%)

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.