Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		79.97	79.97	79.97	0	+2.40(+3.10%)
Mar 28, 2018	78.61	79.05	76.87	77.56	2,751,307	-0.82(-1.05%)
Mar 27, 2018	80.51	80.87	77.76	78.39	2,808,982	-1.79(-2.23%)
Mar 26, 2018	78.41	80.31	78.07	80.18	3,226,818	+3.00(+3.88%)
Mar 23, 2018	78.67	79.29	76.91	77.18	2,723,560	-1.40(-1.78%)
Mar 22, 2018	79.81	80.56	78.33	78.58	3,367,241	-1.95(-2.43%)
Mar 21, 2018	81.27	82.09	80.50	80.53	3,451,843	-0.54(-0.66%)
Mar 20, 2018	79.78	81.19	79.75	81.07	2,770,943	+1.45(+1.82%)
Mar 19, 2018	80.26	80.74	78.87	79.62	2,524,996	-1.39(-1.71%)
Mar 16, 2018	81.41	81.80	80.99	81.01	3,291,280	-0.09(-0.11%)
Mar 15, 2018	80.74	81.73	80.40	81.10	1,738,568	+0.33(+0.40%)
Mar 14, 2018	81.52	81.85	80.52	80.77	1,874,237	-0.23(-0.28%)
Mar 13, 2018	81.30	81.91	80.75	81.00	1,996,199	+0.17(+0.21%)
Mar 12, 2018	81.29	81.35	80.52	80.83	2,418,903	-0.11(-0.13%)
Mar 09, 2018	79.54	81.44	79.46	80.93	3,162,877	+1.90(+2.40%)
Mar 08, 2018	78.52	79.33	78.46	79.04	2,554,310	+0.75(+0.95%)
Mar 07, 2018		78.48		78.29	3,006,172	+0.24(+0.31%)
Mar 06, 2018	78.52	78.65	77.50	78.05	2,150,686	-0.36(-0.46%)
Mar 05, 2018	77.57	79.07	77.28	78.42	2,243,682	+0.58(+0.75%)
Mar 02, 2018	76.54	78.04	76.47	77.83	2,116,993	+0.80(+1.04%)
Mar 01, 2018	77.43	78.11	76.44	77.03	3,143,675	-0.40(-0.52%)
Feb 28, 2018	78.41	78.98	77.41	77.43	2,055,464	-0.78(-0.99%)
Feb 27, 2018	79.49	79.83	78.16	78.20	2,340,362	-1.56(-1.96%)
Feb 26, 2018	79.92	79.92	79.92	79.77	2,309,760	+0.49(+0.62%)
Feb 23, 2018	77.73	79.41	77.56	79.28	2,816,707	+1.94(+2.51%)
Feb 22, 2018				77.33	2,329,703	+0.25(+0.32%)
Feb 21, 2018	76.96	78.31	76.90	77.08	3,554,184	+0.14(+0.19%)
Feb 20, 2018	75.85	77.89	75.71	76.94	3,804,235	+0.59(+0.78%)
Feb 16, 2018		76.35	76.35	76.35	0	+1.18(+1.57%)
Feb 15, 2018	75.90	77.95	72.54	75.17	6,242,756	+3.87(+5.43%)
Feb 14, 2018	69.70	71.41	69.69	71.30	3,078,380	+1.17(+1.67%)
Feb 13, 2018	70.01	70.66	69.87	70.13	2,218,736	+0.05(+0.07%)
Feb 12, 2018	69.84	70.90	69.52	70.08	3,997,595	+0.80(+1.16%)
Feb 09, 2018	69.17	69.79	67.22	69.28	3,442,633	+0.80(+1.17%)
Feb 08, 2018	70.82	71.40	68.47	68.48	2,850,879	-2.25(-3.18%)
Feb 07, 2018	69.61	71.82	69.61	70.73	4,719,733	+0.57(+0.81%)
Feb 06, 2018	69.65	71.40	69.07	70.16	4,964,853	-1.21(-1.69%)
Feb 05, 2018	73.39	73.66	70.07	71.37	2,059,196	-2.15(-2.93%)
Feb 02, 2018	74.24	74.78	73.47	73.52	2,710,193	-1.00(-1.34%)
Feb 01, 2018	73.58	74.95	73.44	74.52	3,114,418	+1.04(+1.42%)
Jan 31, 2018	75.16	75.43	73.29	73.47	4,310,412	-1.55(-2.07%)
Jan 30, 2018	75.11	75.35	74.63	75.03	3,977,490	-0.79(-1.05%)
Jan 29, 2018	76.42	76.56	75.75	75.82	2,780,366	-0.87(-1.14%)
Jan 26, 2018	76.12	76.73	76.01	76.69	2,645,049	+0.80(+1.06%)
Jan 25, 2018	75.14	76.01	75.02	75.89	2,429,867	+0.88(+1.17%)
Jan 24, 2018	74.84	75.18	74.31	75.01	2,699,895	+0.71(+0.95%)
Jan 23, 2018	74.02	75.00	73.70	74.30	2,364,467	+0.11(+0.14%)
Jan 22, 2018	73.42	74.29	73.37	74.19	4,374,919	+0.82(+1.12%)
Jan 19, 2018	73.44	73.65	72.99	73.37	5,043,626	+0.28(+0.38%)
Jan 18, 2018	73.40	73.40	72.63	73.09	2,703,726	-0.30(-0.41%)
Jan 17, 2018	72.47	73.64	72.07	73.39	2,897,076	+1.18(+1.63%)
Jan 16, 2018	72.71	73.04	71.90	72.22	2,711,617	+0.14(+0.20%)
Jan 12, 2018		72.07	72.07	72.07	0	+0.76(+1.07%)
Jan 11, 2018	70.79	71.39	70.48	71.31	1,704,278	+0.65(+0.92%)
Jan 10, 2018	71.30	71.51	70.06	70.66	2,361,379	-1.15(-1.60%)
Jan 09, 2018	71.41	72.15	71.19	71.80	2,847,242	+0.83(+1.17%)
Jan 08, 2018	70.20	71.15	69.94	70.97	3,798,719	+0.84(+1.20%)
Jan 05, 2018	69.62	70.67	69.38	70.13	2,265,773	+0.79(+1.14%)
Jan 04, 2018	69.55	69.70	69.08	69.34	2,650,655	+0.41(+0.60%)
Jan 03, 2018	68.61	69.00	68.20	68.93	2,435,691	+0.32(+0.46%)

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.