Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		73.07	73.07	73.07	0	-1.09(-1.47%)
Mar 28, 2018	74.00	76.34	73.62	74.16	1,823,685	+1.03(+1.40%)
Mar 27, 2018	73.66	74.06	72.47	73.14	1,688,568	-0.45(-0.61%)
Mar 26, 2018	71.93	73.87	71.93	73.58	1,414,932	+3.04(+4.32%)
Mar 23, 2018	72.08	73.06	70.42	70.54	1,088,008	-1.34(-1.86%)
Mar 22, 2018	72.92	74.11	71.76	71.87	1,224,932	-1.47(-2.01%)
Mar 21, 2018	72.70	74.60	72.43	73.35	1,032,447	+0.83(+1.14%)
Mar 20, 2018	72.56	73.20	72.39	72.52	921,063	+0.15(+0.20%)
Mar 19, 2018	73.20	73.41	71.79	72.37	1,557,045	-1.25(-1.70%)
Mar 16, 2018	73.74	74.29	73.26	73.63	1,350,278	-0.23(-0.31%)
Mar 15, 2018	74.55	74.80	73.11	73.86	1,005,680	-0.62(-0.83%)
Mar 14, 2018	76.32	76.32	74.21	74.47	911,325	-1.32(-1.74%)
Mar 13, 2018	76.05	76.86	75.59	75.79	926,267	+0.01(+0.01%)
Mar 12, 2018	75.55	76.63	75.49	75.78	968,203	+0.05(+0.06%)
Mar 09, 2018	74.67	75.75	74.36	75.74	837,790	+1.75(+2.36%)
Mar 08, 2018	74.98	74.98	73.74	73.99	839,918	-0.62(-0.83%)
Mar 07, 2018		74.77		74.61	1,573,062	+0.76(+1.03%)
Mar 06, 2018	72.53	74.08	72.31	73.85	2,128,166	+1.56(+2.16%)
Mar 05, 2018	71.59	72.73	71.54	72.29	1,346,189	+0.10(+0.14%)
Mar 02, 2018	70.71	72.40	69.65	72.19	1,152,662	+0.71(+0.99%)
Mar 01, 2018	73.69	73.72	70.55	71.48	3,104,570	-2.22(-3.01%)
Feb 28, 2018	75.59	76.05	73.67	73.70	1,490,467	-1.88(-2.48%)
Feb 27, 2018	77.82	78.16	75.50	75.58	1,550,969	-1.97(-2.54%)
Feb 26, 2018	77.47	77.96	76.24	77.55	767,379	+0.58(+0.75%)
Feb 23, 2018	77.27	77.75	75.98	76.97	1,016,921	-0.12(-0.15%)
Feb 22, 2018				77.08	1,181,649	+1.81(+2.41%)
Feb 21, 2018	77.96	77.96	75.03	75.27	2,751,666	-3.81(-4.81%)
Feb 20, 2018	79.04	80.29	78.53	79.08	1,237,874	-0.19(-0.24%)
Feb 16, 2018		79.27	79.27	79.27	0	-0.06(-0.08%)
Feb 15, 2018	79.04	79.38	78.54	79.33	652,924	+1.08(+1.38%)
Feb 14, 2018	77.08	78.79	77.05	78.25	1,096,607	+0.54(+0.70%)
Feb 13, 2018	76.82	77.74	76.47	77.71	1,010,460	+0.45(+0.59%)
Feb 12, 2018	74.77	77.80	74.76	77.26	1,836,622	+3.25(+4.40%)
Feb 09, 2018	76.56	77.50	72.97	74.00	3,066,797	-2.02(-2.66%)
Feb 08, 2018	78.78	79.42	76.01	76.02	1,077,579	-2.95(-3.73%)
Feb 07, 2018	79.46	80.23	78.88	78.97	1,326,611	-0.44(-0.55%)
Feb 06, 2018		80.22	75.60	79.41	1,748,815	+0.15(+0.18%)
Feb 05, 2018	79.46	80.48	77.84	79.26	1,080,691	-1.31(-1.63%)
Feb 02, 2018	82.73	83.20	80.27	80.58	1,285,289	-2.93(-3.51%)
Feb 01, 2018	83.94	84.46	82.97	83.50	799,453	-0.78(-0.93%)
Jan 31, 2018	85.31	85.80	83.97	84.28	737,239	-0.53(-0.63%)
Jan 30, 2018	84.10	85.08	82.95	84.82	880,375	-0.09(-0.11%)
Jan 29, 2018	86.53	86.72	84.79	84.91	1,010,830	-2.07(-2.38%)
Jan 26, 2018	87.10	87.10	86.35	86.98	395,694	+0.16(+0.19%)
Jan 25, 2018	86.80	86.88	85.34	86.81	708,681	+0.15(+0.17%)
Jan 24, 2018	87.20	87.50	86.35	86.67	584,897	-0.12(-0.14%)
Jan 23, 2018	87.06	87.20	86.12	86.79	503,559	-0.57(-0.65%)
Jan 22, 2018	87.39	87.39	86.31	87.36	716,875	+0.30(+0.34%)
Jan 19, 2018	86.76	87.39	86.76	87.06	571,774	+0.37(+0.43%)
Jan 18, 2018	86.20	86.97	86.08	86.69	784,827	+0.61(+0.71%)
Jan 17, 2018	85.43	86.47	84.40	86.08	974,677	+1.25(+1.47%)
Jan 16, 2018	87.08	87.26	84.21	84.83	1,094,242	-2.13(-2.45%)
Jan 12, 2018		86.96	86.96	86.96	0	+0.39(+0.45%)
Jan 11, 2018	85.40	86.60	85.14	86.57	1,127,330	+1.80(+2.13%)
Jan 10, 2018	85.31	85.56	84.58	84.76	734,116	-0.59(-0.69%)
Jan 09, 2018	85.67	86.10	85.23	85.35	690,314	-0.24(-0.28%)
Jan 08, 2018	85.43	86.02	85.22	85.59	805,677	-0.01(-0.01%)
Jan 05, 2018	85.44	85.74	83.77	85.60	1,003,149	+0.70(+0.82%)
Jan 04, 2018	85.52	86.11	84.34	84.90	890,168	-0.37(-0.44%)
Jan 03, 2018	83.96	85.32	83.67	85.27	992,825	+1.67(+2.00%)

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.