Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		80.76	80.76	80.76	0	+1.74(+2.20%)
Mar 28, 2018	79.08	79.46	78.13	79.02	982,995	+0.11(+0.14%)
Mar 27, 2018	80.09	80.76	78.64	78.91	1,094,672	-1.03(-1.29%)
Mar 26, 2018	79.24	80.20	79.02	79.95	1,075,616	+1.64(+2.09%)
Mar 23, 2018	79.79	80.43	78.26	78.31	1,760,836	-1.55(-1.94%)
Mar 22, 2018	80.05	80.97	78.61	79.86	1,426,041	-0.83(-1.03%)
Mar 21, 2018	80.24	81.38	80.19	80.69	1,049,709	+0.47(+0.59%)
Mar 20, 2018	80.04	80.70	79.33	80.21	831,054	+0.38(+0.47%)
Mar 19, 2018	79.39	81.07	79.17	79.83	1,457,037	+0.42(+0.53%)
Mar 16, 2018	78.09	79.68	77.64	79.41	2,108,655	+1.60(+2.06%)
Mar 15, 2018	77.55	78.20	77.31	77.81	873,145	+0.47(+0.60%)
Mar 14, 2018	79.08	79.13	77.21	77.34	1,098,552	-1.70(-2.15%)
Mar 13, 2018	78.78	79.52	78.39	79.04	1,087,244	+0.59(+0.75%)
Mar 12, 2018	79.32	79.73	78.17	78.45	909,234	-0.61(-0.77%)
Mar 09, 2018	77.58	79.11	76.93	79.07	1,891,947	+1.84(+2.39%)
Mar 08, 2018	77.68	77.89	76.91	77.22	1,206,060	-0.35(-0.46%)
Mar 07, 2018	76.80	77.76	75.80	77.58	1,373,203	+0.02(+0.02%)
Mar 06, 2018	77.71	78.29	77.26	77.56	1,092,017	+0.18(+0.23%)
Mar 05, 2018	76.89	77.54	75.63	77.38	1,512,675	+0.23(+0.30%)
Mar 02, 2018	76.31	77.52	75.97	77.14	1,645,958	-0.16(-0.21%)
Mar 01, 2018	79.90	80.32	77.17	77.31	2,162,029	-2.76(-3.44%)
Feb 28, 2018	80.37	81.21	79.75	80.07	1,834,205	-0.09(-0.12%)
Feb 27, 2018	81.31	82.05	80.15	80.16	1,337,996	-0.99(-1.23%)
Feb 26, 2018	79.76	81.19	79.26	81.16	995,887	+1.72(+2.16%)
Feb 23, 2018	77.46	79.47	77.31	79.44	1,170,033	+2.18(+2.82%)
Feb 22, 2018	77.71	78.10	77.06	77.26	1,145,284	-0.08(-0.10%)
Feb 21, 2018	77.19	78.53	77.19	77.34	1,422,540	+0.18(+0.23%)
Feb 20, 2018	79.33	79.72	76.88	77.16	1,404,355	-2.27(-2.86%)
Feb 16, 2018		79.43	79.43	79.43	0	-0.28(-0.36%)
Feb 15, 2018		79.71	78.77	79.71	1,612,504	+0.45(+0.56%)
Feb 14, 2018	77.80	79.95	77.22	79.27	1,728,409	-0.25(-0.31%)
Feb 13, 2018		79.97		79.52	1,378,336	+1.32(+1.69%)
Feb 12, 2018	77.10	78.33	76.64	78.20	1,582,454	+1.57(+2.05%)
Feb 09, 2018	77.90	78.27	74.75	76.63	3,021,691	-0.96(-1.24%)
Feb 08, 2018	79.47	79.88	77.59	77.59	1,913,812	-1.80(-2.27%)
Feb 07, 2018	77.59	80.21	77.59	79.39	2,412,232	+1.54(+1.98%)
Feb 06, 2018	76.31	78.37	75.50	77.84	2,876,654	-0.51(-0.66%)
Feb 05, 2018	78.25	79.00	77.58	78.36	2,495,447	-0.36(-0.46%)
Feb 02, 2018	78.19	79.12	77.72	78.72	2,385,809	-0.16(-0.21%)
Feb 01, 2018	78.26	79.48	77.33	78.88	2,457,259	+0.45(+0.57%)
Jan 31, 2018	78.85	82.24	77.45	78.44	8,813,780	-2.98(-3.66%)
Jan 30, 2018	82.12	83.04	81.32	81.41	3,643,180	-1.18(-1.43%)
Jan 29, 2018	82.58	83.73	82.41	82.60	2,475,686	-0.36(-0.43%)
Jan 26, 2018	83.48	85.91	82.83	82.96	3,306,591	+0.17(+0.21%)
Jan 25, 2018	82.89	84.61	82.60	82.78	2,619,893	+0.30(+0.36%)
Jan 24, 2018	81.58	82.78	80.89	82.48	2,058,799	+1.10(+1.35%)
Jan 23, 2018	81.67	82.03	80.90	81.39	1,190,430	-0.45(-0.56%)
Jan 22, 2018	81.36	82.05	80.69	81.84	1,133,950	+0.23(+0.28%)
Jan 19, 2018	80.65	81.71	80.26	81.61	1,891,667	+1.27(+1.58%)
Jan 18, 2018	79.87	81.09	79.19	80.34	1,607,289	+0.60(+0.75%)
Jan 17, 2018	79.99	80.29	79.49	79.74	1,287,644	+0.01(+0.01%)
Jan 16, 2018	81.04	81.26	79.59	79.73	1,867,135	-1.12(-1.39%)
Jan 12, 2018		80.85	80.85	80.85	0	+0.31(+0.38%)
Jan 11, 2018	78.63	80.62	78.63	80.55	1,236,367	+2.13(+2.71%)
Jan 10, 2018				78.42	1,216,273	-0.02(-0.02%)
Jan 09, 2018	77.96	79.25	77.96	78.44	2,253,459	+0.58(+0.75%)
Jan 08, 2018	76.66	78.22	76.66	77.85	1,263,170	+1.04(+1.35%)
Jan 05, 2018	77.25	77.75	76.52	76.82	1,052,373	-0.13(-0.17%)
Jan 04, 2018	77.48	77.71	76.48	76.94	1,878,203	+0.20(+0.26%)
Jan 03, 2018	76.48	76.84	75.86	76.75	1,415,929	-0.21(-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.