Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		78.46	78.46	78.46	0	+0.18(+0.22%)
Mar 28, 2018	78.31	78.38	78.17	78.29	6,165,154	-0.04(-0.06%)
Mar 27, 2018	78.44	78.57	78.18	78.33	5,303,716	-0.11(-0.14%)
Mar 26, 2018	78.33	78.44	78.11	78.44	5,830,491	+0.48(+0.62%)
Mar 23, 2018	78.22	78.34	77.85	77.96	6,876,327	-0.20(-0.25%)
Mar 22, 2018	78.46	78.52	78.12	78.15	4,751,385	-0.48(-0.61%)
Mar 21, 2018	78.57	78.75	78.48	78.64	4,432,761	+0.07(+0.08%)
Mar 20, 2018	78.50	78.61	78.39	78.57	4,428,006	+0.11(+0.14%)
Mar 19, 2018	78.68	78.68	78.35	78.46	5,928,336	-0.26(-0.33%)
Mar 16, 2018	78.59	78.77	78.57	78.72	2,989,811	+0.11(+0.14%)
Mar 15, 2018	78.55	78.72	78.48	78.61	2,774,955	+0.04(+0.06%)
Mar 14, 2018	78.68	78.77	78.53	78.57	4,945,658	-0.09(-0.11%)
Mar 13, 2018	78.85	78.99	78.59	78.66	5,519,202	-0.24(-0.31%)
Mar 12, 2018	79.01	79.05	78.77	78.90	4,158,917	-0.09(-0.11%)
Mar 09, 2018	78.81	79.05	78.78	78.99	5,469,081	+0.26(+0.33%)
Mar 08, 2018	78.79	78.79	78.57	78.72	5,222,643	+0.07(+0.08%)
Mar 07, 2018			78.61	78.66	5,577,377	-0.20(-0.25%)
Mar 06, 2018	78.90	78.94	78.70	78.85	4,221,323	+0.11(+0.14%)
Mar 05, 2018	78.68	78.81	78.62	78.75	4,956,905	-0.04(-0.06%)
Mar 02, 2018	78.44	78.81	78.37	78.79	7,482,161	+0.24(+0.31%)
Mar 01, 2018	78.94	78.94	78.55	78.55	7,315,796	-0.34(-0.43%)
Feb 28, 2018	79.04	79.13	78.80	78.89	7,744,085	-0.07(-0.08%)
Feb 27, 2018	79.22	79.22	78.87	78.96	6,490,553	-0.22(-0.28%)
Feb 26, 2018	79.04	79.26	78.98	79.17	8,917,166	+0.17(+0.22%)
Feb 23, 2018	78.59	79.04	78.53	79.00	5,363,241	+0.46(+0.58%)
Feb 22, 2018			78.50	78.54	6,872,968	+0.00(+0.00%)
Feb 21, 2018	78.89	79.07	78.48	78.54	8,260,524	-0.31(-0.39%)
Feb 20, 2018	78.91	79.07	78.83	78.85	7,618,479	-0.28(-0.36%)
Feb 16, 2018		79.13	79.13	79.13	0	+0.39(+0.50%)
Feb 15, 2018	78.39	78.78	78.35	78.74	8,372,754	+0.57(+0.72%)
Feb 14, 2018	77.78	78.19	77.75	78.17	7,923,878	+0.13(+0.17%)
Feb 13, 2018	78.11	78.17	77.91	78.04	7,184,445	-0.22(-0.28%)
Feb 12, 2018	77.98	78.37	77.91	78.26	12,368,850	+0.52(+0.67%)
Feb 09, 2018	78.08	78.17	77.02	77.74	29,179,162	-0.33(-0.42%)
Feb 08, 2018	78.65	78.69	77.95	78.06	16,751,961	-0.57(-0.72%)
Feb 07, 2018	79.11	79.22	78.61	78.63	11,707,914	-0.30(-0.39%)
Feb 06, 2018	78.26	79.02	78.26	78.93	19,737,224	+0.28(+0.36%)
Feb 05, 2018	78.93	79.20	78.43	78.65	15,780,517	-0.37(-0.47%)
Feb 02, 2018	79.22	79.28	78.87	79.02	12,774,523	-0.39(-0.49%)
Feb 01, 2018	79.52	79.65	79.40	79.41	11,296,972	-0.20(-0.25%)
Jan 31, 2018	79.65	79.71	79.52	79.61	9,277,080	+0.13(+0.16%)
Jan 30, 2018	79.67	79.80	79.46	79.48	10,372,148	-0.35(-0.43%)
Jan 29, 2018	79.91	79.98	79.80	79.83	6,944,329	-0.26(-0.33%)
Jan 26, 2018	80.06	80.15	80.02	80.09	3,651,437	+0.07(+0.08%)
Jan 25, 2018	80.11	80.13	79.96	80.02	5,601,177	-0.09(-0.11%)
Jan 24, 2018	80.11	80.22	80.00	80.11	5,294,121	-0.07(-0.08%)
Jan 23, 2018	79.96	80.19	79.93	80.17	4,236,189	+0.24(+0.30%)
Jan 22, 2018	79.87	79.98	79.83	79.93	6,446,112	+0.07(+0.08%)
Jan 19, 2018	79.80	79.89	79.78	79.87	4,700,617	+0.02(+0.03%)
Jan 18, 2018	79.89	79.91	79.75	79.85	7,989,799	-0.07(-0.08%)
Jan 17, 2018	79.93	80.04	79.89	79.91	5,800,759	-0.07(-0.08%)
Jan 16, 2018	80.02	80.11	79.87	79.98	8,052,588	+0.02(+0.03%)
Jan 12, 2018		79.96	79.96	79.96	0	-0.13(-0.16%)
Jan 11, 2018	79.89	80.13	79.85	80.09	4,630,300	+0.20(+0.24%)
Jan 10, 2018	79.85	79.96	79.67	79.89	22,793,962	-0.15(-0.19%)
Jan 09, 2018	80.30	80.32	80.00	80.04	4,049,233	-0.20(-0.24%)
Jan 08, 2018	80.28	80.37	80.23	80.24	4,821,351	-0.09(-0.11%)
Jan 05, 2018	80.28	80.36	80.26	80.32	3,768,597	+0.09(+0.11%)
Jan 04, 2018	80.15	80.32	80.13	80.24	3,993,248	+0.11(+0.14%)
Jan 03, 2018	79.76	80.15	79.74	80.13	11,762,648	+0.39(+0.49%)

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.