Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		79.78	79.78	79.78	0	+2.40(+3.10%)
Mar 28, 2018	78.42	78.86	76.69	77.38	2,757,852	-0.82(-1.05%)
Mar 27, 2018	80.32	80.67	77.58	78.20	2,815,663	-1.79(-2.23%)
Mar 26, 2018	78.22	80.12	77.89	79.99	3,234,494	+2.99(+3.88%)
Mar 23, 2018	78.49	79.10	76.73	77.00	2,730,038	-1.39(-1.78%)
Mar 22, 2018	79.62	80.37	78.14	78.39	3,375,251	-1.95(-2.43%)
Mar 21, 2018	81.08	81.90	80.31	80.34	3,460,054	-0.53(-0.66%)
Mar 20, 2018	79.59	81.00	79.56	80.88	2,777,535	+1.44(+1.82%)
Mar 19, 2018	80.07	80.55	78.68	79.43	2,531,002	-1.39(-1.71%)
Mar 16, 2018	81.22	81.60	80.80	80.82	3,299,108	-0.09(-0.11%)
Mar 15, 2018	80.55	81.53	80.21	80.90	1,742,703	+0.32(+0.40%)
Mar 14, 2018	81.32	81.66	80.33	80.58	1,878,695	-0.23(-0.28%)
Mar 13, 2018	81.10	81.72	80.56	80.81	2,000,948	+0.17(+0.21%)
Mar 12, 2018	81.09	81.15	80.33	80.64	2,424,656	-0.11(-0.13%)
Mar 09, 2018	79.35	81.25	79.27	80.74	3,170,400	+1.89(+2.40%)
Mar 08, 2018	78.33	79.15	78.27	78.85	2,560,385	+0.75(+0.95%)
Mar 07, 2018		78.30		78.10	3,013,323	+0.24(+0.31%)
Mar 06, 2018	78.33	78.47	77.31	77.87	2,155,802	-0.36(-0.46%)
Mar 05, 2018	77.39	78.88	77.09	78.23	2,249,019	+0.58(+0.75%)
Mar 02, 2018	76.36	77.86	76.29	77.65	2,122,029	+0.80(+1.04%)
Mar 01, 2018	77.25	77.92	76.26	76.84	3,151,153	-0.40(-0.52%)
Feb 28, 2018	78.22	78.79	77.23	77.25	2,060,354	-0.77(-0.99%)
Feb 27, 2018	79.30	79.64	77.97	78.02	2,345,929	-1.56(-1.96%)
Feb 26, 2018	79.73	79.73	79.73	79.58	2,315,254	+0.49(+0.62%)
Feb 23, 2018	77.54	79.22	77.38	79.09	2,823,407	+1.94(+2.51%)
Feb 22, 2018				77.15	2,335,244	+0.25(+0.32%)
Feb 21, 2018	76.78	78.12	76.72	76.90	3,562,638	+0.14(+0.19%)
Feb 20, 2018	75.67	77.71	75.53	76.76	3,813,284	+0.59(+0.78%)
Feb 16, 2018		76.17	76.17	76.17	0	+1.17(+1.57%)
Feb 15, 2018	75.72	77.76	72.36	74.99	6,257,606	+3.86(+5.43%)
Feb 14, 2018	69.54	71.24	69.53	71.13	3,085,703	+1.17(+1.67%)
Feb 13, 2018	69.84	70.49	69.71	69.97	2,224,013	+0.05(+0.07%)
Feb 12, 2018	69.68	70.73	69.35	69.92	4,007,104	+0.80(+1.16%)
Feb 09, 2018	69.00	69.62	67.06	69.12	3,450,822	+0.80(+1.17%)
Feb 08, 2018	70.65	71.23	68.30	68.31	2,857,661	-2.25(-3.18%)
Feb 07, 2018	69.45	71.65	69.44	70.56	4,730,959	+0.56(+0.81%)
Feb 06, 2018	69.49	71.23	68.91	69.99	4,976,663	-1.20(-1.69%)
Feb 05, 2018	73.21	73.48	69.91	71.20	2,064,094	-2.15(-2.93%)
Feb 02, 2018	74.06	74.60	73.30	73.35	2,716,639	-0.99(-1.34%)
Feb 01, 2018	73.40	74.77	73.26	74.34	3,121,826	+1.04(+1.42%)
Jan 31, 2018	74.98	75.25	73.12	73.30	4,320,665	-1.55(-2.07%)
Jan 30, 2018	74.93	75.17	74.46	74.85	3,986,951	-0.79(-1.05%)
Jan 29, 2018	76.24	76.38	75.57	75.64	2,786,980	-0.87(-1.14%)
Jan 26, 2018	75.94	76.55	75.83	76.51	2,651,341	+0.80(+1.06%)
Jan 25, 2018	74.96	75.83	74.84	75.71	2,435,647	+0.88(+1.17%)
Jan 24, 2018	74.67	75.00	74.13	74.83	2,706,317	+0.71(+0.95%)
Jan 23, 2018	73.84	74.82	73.53	74.12	2,370,091	+0.11(+0.14%)
Jan 22, 2018	73.24	74.11	73.19	74.02	4,385,325	+0.82(+1.12%)
Jan 19, 2018	73.26	73.47	72.81	73.19	5,055,623	+0.28(+0.38%)
Jan 18, 2018	73.22	73.22	72.46	72.92	2,710,157	-0.30(-0.41%)
Jan 17, 2018	72.30	73.47	71.90	73.22	2,903,967	+1.17(+1.63%)
Jan 16, 2018	72.54	72.86	71.73	72.04	2,718,067	+0.14(+0.20%)
Jan 12, 2018		71.90	71.90	71.90	0	+0.76(+1.07%)
Jan 11, 2018	70.62	71.22	70.31	71.14	1,708,331	+0.65(+0.92%)
Jan 10, 2018	71.13	71.34	69.89	70.49	2,366,996	-1.14(-1.60%)
Jan 09, 2018	71.24	71.98	71.02	71.63	2,854,015	+0.83(+1.17%)
Jan 08, 2018	70.03	70.98	69.78	70.80	3,807,755	+0.84(+1.20%)
Jan 05, 2018	69.46	70.50	69.21	69.97	2,271,162	+0.79(+1.14%)
Jan 04, 2018	69.38	69.54	68.92	69.17	2,656,960	+0.41(+0.60%)
Jan 03, 2018	68.45	68.84	68.04	68.76	2,441,485	+0.31(+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.