Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		63.32	63.32	63.32	0	+0.84(+1.34%)
Mar 28, 2018	62.61	63.00	62.19	62.48	3,507,055	+0.04(+0.07%)
Mar 27, 2018	63.61	63.71	62.18	62.44	3,318,842	-0.91(-1.44%)
Mar 26, 2018	62.86	63.42	62.26	63.35	3,469,491	+1.45(+2.34%)
Mar 23, 2018	63.08	63.24	61.87	61.90	1,873,703	-1.08(-1.71%)
Mar 22, 2018	63.84	63.99	62.94	62.98	4,285,073	-1.53(-2.37%)
Mar 21, 2018	64.45	64.97	64.35	64.51	1,895,575	+0.06(+0.10%)
Mar 20, 2018	64.42	64.60	64.33	64.45	1,169,128	+0.09(+0.14%)
Mar 19, 2018	64.83	64.83	63.93	64.36	2,627,587	-0.69(-1.06%)
Mar 16, 2018	65.08	65.27	65.03	65.05	1,215,964	-0.03(-0.04%)
Mar 15, 2018	65.23	65.42	64.95	65.07	3,655,883	-0.03(-0.04%)
Mar 14, 2018	65.65	65.65	64.99	65.10	1,144,131	-0.13(-0.20%)
Mar 13, 2018	65.94	66.03	65.08	65.23	1,327,873	-0.44(-0.67%)
Mar 12, 2018		65.89	65.53	65.67	2,622,931	+0.03(+0.04%)
Mar 09, 2018	65.07	65.66	65.00	65.65	905,075	+0.84(+1.29%)
Mar 08, 2018	64.75	64.83	64.46	64.81	1,478,478	+0.24(+0.37%)
Mar 07, 2018		64.62	64.01	64.57	1,637,301	-0.04(-0.07%)
Mar 06, 2018	64.70	64.74	64.29	64.61	1,707,406	+0.34(+0.52%)
Mar 05, 2018	63.41	64.39	63.33	64.28	1,999,095	+0.50(+0.79%)
Mar 02, 2018	63.07	63.87	62.85	63.77	2,498,483	+0.29(+0.46%)
Mar 01, 2018	64.22	64.55	63.06	63.48	7,838,437	-0.80(-1.25%)
Feb 28, 2018	65.27	65.28	64.29	64.29	1,850,277	-0.75(-1.15%)
Feb 27, 2018	65.79	65.97	65.04	65.04	2,191,822	-1.01(-1.52%)
Feb 26, 2018	65.63	66.05	65.44	66.04	2,226,258	+0.70(+1.07%)
Feb 23, 2018	64.93	65.36	64.80	65.35	8,156,873	+0.80(+1.25%)
Feb 22, 2018			64.43	64.54	2,171,151	+0.13(+0.21%)
Feb 21, 2018	64.86	65.46	64.40	64.41	1,518,310	-0.28(-0.44%)
Feb 20, 2018	64.73	65.13	64.48	64.69	1,890,583	-0.55(-0.84%)
Feb 16, 2018		65.24	65.24	65.24	0	+0.07(+0.11%)
Feb 15, 2018	64.91	65.17	64.51	65.17	3,571,259	+0.72(+1.12%)
Feb 14, 2018		64.47	63.37	64.45	3,313,366	+1.08(+1.70%)
Feb 13, 2018	63.02	63.47	62.89	63.37	2,171,721	+0.11(+0.18%)
Feb 12, 2018	62.86	63.58	62.53	63.25	4,088,895	+0.87(+1.39%)
Feb 09, 2018	62.25	62.76	60.52	62.39	9,663,472	+0.72(+1.16%)
Feb 08, 2018	63.91	63.91	61.67	61.67	7,060,149	-2.09(-3.28%)
Feb 07, 2018	64.01	64.79	63.77	63.77	8,565,760	-0.75(-1.16%)
Feb 06, 2018	62.63	64.60	62.31	64.52	14,577,767	+0.70(+1.09%)
Feb 05, 2018	65.16	65.64	63.01	63.82	11,121,921	-1.97(-2.99%)
Feb 02, 2018	66.68	66.76	65.76	65.79	8,611,766	-1.47(-2.18%)
Feb 01, 2018	67.09	67.48	67.05	67.25	3,654,540	-0.04(-0.07%)
Jan 31, 2018	67.54	67.61	67.04	67.30	2,334,847	+0.07(+0.11%)
Jan 30, 2018	67.49	67.52	67.13	67.23	2,679,781	-0.66(-0.98%)
Jan 29, 2018	68.11	68.18	67.85	67.89	1,907,282	-0.59(-0.86%)
Jan 26, 2018	68.05	68.48	67.96	68.48	1,431,551	+0.73(+1.08%)
Jan 25, 2018	68.03	68.07	67.61	67.75	2,926,691	-0.06(-0.09%)
Jan 24, 2018	68.00	68.12	67.52	67.81	1,920,350	+0.06(+0.09%)
Jan 23, 2018	67.56	67.76	67.48	67.75	1,504,985	+0.21(+0.31%)
Jan 22, 2018		67.54	67.05	67.54	1,269,152	+0.49(+0.72%)
Jan 19, 2018	66.94	67.07	66.79	67.05	1,493,239	+0.32(+0.48%)
Jan 18, 2018	66.79	66.87	66.61	66.73	4,746,393	-0.09(-0.13%)
Jan 17, 2018	66.54	66.95	66.37	66.82	2,848,769	+0.52(+0.79%)
Jan 16, 2018	66.79	66.87	66.16	66.30	3,329,978	-0.11(-0.17%)
Jan 12, 2018		66.41	66.41	66.41	0	+0.50(+0.76%)
Jan 11, 2018	65.59	65.92	65.59	65.91	1,425,280	+0.45(+0.69%)
Jan 10, 2018		65.58		65.46	1,351,170	-0.15(-0.23%)
Jan 09, 2018	65.64	65.74	65.49	65.61	1,435,973	+0.08(+0.12%)
Jan 08, 2018	65.46	65.58	65.38	65.53	1,707,298	+0.06(+0.09%)
Jan 05, 2018	65.29	65.51	65.17	65.47	1,806,390	+0.42(+0.65%)
Jan 04, 2018	64.98	65.17	64.95	65.05	2,314,602	+0.45(+0.70%)
Jan 03, 2018	64.35	64.66	64.34	64.60	3,642,970	+0.33(+0.51%)

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.