Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		75.23	75.23	75.23	0	+1.25(+1.69%)
Mar 28, 2018	75.11	75.74	73.88	73.98	3,059,338	-1.08(-1.44%)
Mar 27, 2018	75.55	76.30	74.61	75.06	1,955,056	-0.23(-0.30%)
Mar 26, 2018	74.29	75.37	73.71	75.29	2,064,205	+2.05(+2.79%)
Mar 23, 2018	74.60	75.42	73.00	73.24	2,223,230	-1.03(-1.38%)
Mar 22, 2018	74.68	75.46	74.11	74.27	1,787,097	-1.14(-1.51%)
Mar 21, 2018	74.77	76.06	74.66	75.41	2,069,825	+0.82(+1.10%)
Mar 20, 2018	74.25	75.21	74.17	74.58	2,565,278	+0.55(+0.74%)
Mar 19, 2018	74.61	74.86	73.63	74.03	2,267,691	-1.09(-1.45%)
Mar 16, 2018	74.20	75.30	74.17	75.12	4,071,951	+1.04(+1.41%)
Mar 15, 2018	74.22	74.64	73.13	74.08	3,437,589	+0.20(+0.27%)
Mar 14, 2018	74.38	74.75	73.73	73.88	2,050,078	-0.27(-0.36%)
Mar 13, 2018	74.59	75.38	73.81	74.15	2,212,909	-0.34(-0.46%)
Mar 12, 2018	75.06	75.48	74.42	74.50	1,671,208	-0.72(-0.96%)
Mar 09, 2018	75.29	75.52	74.84	75.22	2,265,048	+0.56(+0.76%)
Mar 08, 2018	73.90	74.68	73.37	74.65	2,648,608	+0.76(+1.03%)
Mar 07, 2018		74.46		73.89	2,284,171	+0.23(+0.31%)
Mar 06, 2018	73.37	73.96	72.74	73.66	2,567,888	+0.68(+0.93%)
Mar 05, 2018	71.38	73.11	71.17	72.98	3,765,809	+1.33(+1.85%)
Mar 02, 2018	70.64	71.87	70.42	71.66	2,427,534	+0.39(+0.55%)
Mar 01, 2018	71.01	72.09	70.19	71.26	4,375,995	+0.39(+0.55%)
Feb 28, 2018	72.90	72.97	70.85	70.87	4,111,338	-1.37(-1.90%)
Feb 27, 2018	72.75	73.52	72.23	72.24	4,056,841	-0.31(-0.43%)
Feb 26, 2018	72.64	73.12	72.12	72.56	4,324,022	+0.54(+0.75%)
Feb 23, 2018	71.05	72.04	70.67	72.02	3,725,854	+1.33(+1.89%)
Feb 22, 2018				70.68	3,467,474	+0.43(+0.61%)
Feb 21, 2018	71.41	71.78	70.24	70.25	2,861,028	-1.11(-1.55%)
Feb 20, 2018		72.46	70.79	71.36	3,769,721	-0.78(-1.09%)
Feb 16, 2018		72.14	72.14	72.14	0	-0.06(-0.09%)
Feb 15, 2018	73.15	73.47	71.31	72.21	3,391,370	-0.44(-0.60%)
Feb 14, 2018	72.69	73.02	71.08	72.64	5,256,490	-0.33(-0.46%)
Feb 13, 2018	72.57	73.39	72.35	72.98	1,848,786	+0.13(+0.18%)
Feb 12, 2018	72.74	73.76	72.08	72.84	2,315,962	+0.77(+1.07%)
Feb 09, 2018	72.48	73.26	69.38	72.07	3,442,352	+0.12(+0.17%)
Feb 08, 2018	74.32	74.34	71.93	71.95	3,366,781	-2.47(-3.32%)
Feb 07, 2018	75.36	75.57	74.40	74.42	2,816,128	-0.99(-1.31%)
Feb 06, 2018	72.29	75.50	72.15	75.40	3,709,122	+1.16(+1.56%)
Feb 05, 2018	74.58	77.50	72.81	74.25	5,446,003	-1.26(-1.67%)
Feb 02, 2018	78.69	78.69	74.78	75.51	5,771,763	-3.00(-3.82%)
Feb 01, 2018	79.65	80.16	77.60	78.50	4,128,690	-1.20(-1.50%)
Jan 31, 2018	79.86	80.13	79.11	79.70	4,299,867	+0.09(+0.12%)
Jan 30, 2018	80.21	80.62	79.30	79.61	2,633,532	-1.53(-1.89%)
Jan 29, 2018	82.60	82.85	80.91	81.14	3,293,644	-1.82(-2.20%)
Jan 26, 2018	81.43	83.22	81.35	82.96	3,398,441	+1.88(+2.32%)
Jan 25, 2018	81.73	81.98	80.92	81.08	2,394,855	-0.36(-0.44%)
Jan 24, 2018	83.45	83.65	80.79	81.44	2,499,185	-1.77(-2.12%)
Jan 23, 2018	83.20	83.55	82.94	83.20	1,845,654	+0.19(+0.23%)
Jan 22, 2018	82.18	83.14	82.03	83.02	1,731,714	+0.80(+0.98%)
Jan 19, 2018	82.14	82.23	81.58	82.22	2,129,563	+0.26(+0.32%)
Jan 18, 2018	82.84	82.84	81.37	81.95	1,945,201	-0.68(-0.82%)
Jan 17, 2018	80.91	83.21	80.81	82.63	2,997,992	+2.07(+2.57%)
Jan 16, 2018	81.37	81.64	80.30	80.56	3,279,717	-1.14(-1.40%)
Jan 12, 2018		81.70	81.70	81.70	0	+2.02(+2.54%)
Jan 11, 2018	79.87	79.87	79.01	79.68	1,745,550	+0.23(+0.28%)
Jan 10, 2018				79.45	1,256,727	+0.28(+0.35%)
Jan 09, 2018	79.31	79.58	78.90	79.17	1,920,657	-0.26(-0.33%)
Jan 08, 2018	79.78	79.78	78.97	79.44	1,588,623	-0.08(-0.10%)
Jan 05, 2018	79.55	79.66	79.11	79.51	2,251,585	+0.01(+0.01%)
Jan 04, 2018	79.70	79.95	79.25	79.51	1,426,952	-0.22(-0.27%)
Jan 03, 2018	78.96	80.01	78.93	79.72	1,736,679	+0.53(+0.67%)

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.