Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		82.93	82.93	82.93	0	+1.86(+2.29%)
Mar 28, 2018	81.76	82.23	80.77	81.07	206,385	-0.70(-0.85%)
Mar 27, 2018	84.06	84.06	81.34	81.77	185,179	-1.86(-2.22%)
Mar 26, 2018	82.96	83.77	82.33	83.63	380,821	+2.00(+2.45%)
Mar 23, 2018	83.34	83.86	81.46	81.63	191,480	-1.33(-1.61%)
Mar 22, 2018	85.03	85.34	82.87	82.96	402,927	-2.66(-3.10%)
Mar 21, 2018	85.04	86.05	84.58	85.62	340,694	+0.42(+0.49%)
Mar 20, 2018	84.53	86.20	84.53	85.20	172,238	+0.67(+0.79%)
Mar 19, 2018	84.47	84.85	83.56	84.53	143,886	-0.19(-0.22%)
Mar 16, 2018	84.08	85.14	83.60	84.71	396,175	+0.19(+0.22%)
Mar 15, 2018	84.61	85.12	83.77	84.53	136,824	+0.04(+0.04%)
Mar 14, 2018	85.52	85.60	84.07	84.49	253,725	-0.49(-0.58%)
Mar 13, 2018	85.85	86.07	84.76	84.98	226,152	-0.77(-0.90%)
Mar 12, 2018	86.83	86.99	85.23	85.75	400,240	-0.92(-1.06%)
Mar 09, 2018	85.46	86.79	84.96	86.67	348,910	+1.89(+2.23%)
Mar 08, 2018	84.35	85.12	83.65	84.78	220,046	+0.74(+0.88%)
Mar 07, 2018		84.26		84.04	300,209	+0.45(+0.53%)
Mar 06, 2018	83.75	83.97	82.75	83.60	291,838	+0.33(+0.40%)
Mar 05, 2018	81.69	83.73	81.60	83.26	502,421	+1.12(+1.36%)
Mar 02, 2018	80.23	82.29	79.80	82.15	262,162	+1.37(+1.69%)
Mar 01, 2018	81.88	82.53	80.36	80.78	306,273	-1.77(-2.14%)
Feb 28, 2018	83.79	84.93	82.54	82.55	269,707	-0.94(-1.12%)
Feb 27, 2018	84.44	85.26	83.49	83.49	282,708	-1.02(-1.21%)
Feb 26, 2018	84.28	84.64	83.48	84.51	269,939	+0.55(+0.66%)
Feb 23, 2018	84.40	84.81	83.08	83.95	160,546	+0.10(+0.12%)
Feb 22, 2018	83.52	84.99	83.22	83.86	218,343	+0.53(+0.64%)
Feb 21, 2018	83.69	84.81	83.30	83.32	285,579	-0.16(-0.19%)
Feb 20, 2018	83.73	84.54	83.12	83.48	321,451	-0.79(-0.94%)
Feb 16, 2018		84.28	84.28	84.28	0	+0.28(+0.33%)
Feb 15, 2018	83.25	84.03	82.23	84.00	234,629	+1.35(+1.64%)
Feb 14, 2018	80.02	82.76	80.02	82.65	368,108	+1.90(+2.35%)
Feb 13, 2018	80.29	81.03	79.86	80.75	259,676	+0.13(+0.17%)
Feb 12, 2018	80.33	81.11	79.50	80.61	359,464	+0.92(+1.15%)
Feb 09, 2018	80.52	80.64	77.77	79.70	457,901	+0.00(+0.00%)
Feb 08, 2018	83.13	83.33	79.62	79.70	408,378	-3.24(-3.91%)
Feb 07, 2018	82.95	84.09	82.80	82.94	324,304	-0.27(-0.32%)
Feb 06, 2018	81.99	84.15	81.99	83.21	1,017,780	-1.35(-1.60%)
Feb 05, 2018	85.83	86.64	83.10	84.56	453,582	-2.00(-2.32%)
Feb 02, 2018	88.19	88.20	86.47	86.57	365,725	-2.10(-2.37%)
Feb 01, 2018	86.55	89.10	86.51	88.67	523,012	-0.37(-0.42%)
Jan 31, 2018	89.10	91.46	87.71	89.04	861,541	+2.76(+3.20%)
Jan 30, 2018	83.01	86.74	82.02	86.28	530,131	+3.06(+3.68%)
Jan 29, 2018	83.47	83.74	83.08	83.22	255,400	-0.61(-0.73%)
Jan 26, 2018	83.61	84.04	82.88	83.83	357,790	+0.21(+0.26%)
Jan 25, 2018	83.00	83.80	82.32	83.62	285,793	+1.06(+1.28%)
Jan 24, 2018	82.87	83.06	82.14	82.56	208,431	+0.12(+0.15%)
Jan 23, 2018	82.19	83.11	81.11	82.43	313,840	+0.04(+0.04%)
Jan 22, 2018	82.71	82.85	81.42	82.40	220,650	-0.58(-0.70%)
Jan 19, 2018	82.82	83.17	82.59	82.97	371,780	+0.52(+0.63%)
Jan 18, 2018	82.86	83.13	82.35	82.46	143,980	-0.61(-0.73%)
Jan 17, 2018	82.63	83.28	82.14	83.06	196,767	+0.83(+1.01%)
Jan 16, 2018	82.87	83.38	81.97	82.24	218,205	+0.02(+0.02%)
Jan 12, 2018		82.22	82.22	82.22	0	+0.62(+0.76%)
Jan 11, 2018	80.96	81.63	80.46	81.59	397,267	+1.09(+1.35%)
Jan 10, 2018				80.51	362,267	-0.83(-1.02%)
Jan 09, 2018	81.75	81.91	81.26	81.34	350,365	-0.25(-0.31%)
Jan 08, 2018	81.39	81.67	81.29	81.58	282,786	+0.20(+0.24%)
Jan 05, 2018	81.37	81.42	80.96	81.39	314,360	+0.26(+0.32%)
Jan 04, 2018	80.86	81.41	80.74	81.13	196,024	+0.92(+1.14%)
Jan 03, 2018	80.03	80.32	79.26	80.21	236,026	+0.29(+0.36%)

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.