Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	83.61	84.00	82.39	82.53	4,155,102	-1.22(-1.46%)
Mar 30, 2017	81.07	84.28	80.90	83.75	6,703,622	+2.36(+2.90%)
Mar 29, 2017	80.00	81.49	79.55	81.39	4,498,360	+0.83(+1.03%)
Mar 28, 2017	78.72	81.00	78.59	80.56	4,000,096	+1.99(+2.53%)
Mar 27, 2017	77.23	79.12	76.82	78.57	3,534,496	+0.39(+0.50%)
Mar 24, 2017	79.67	81.09	77.57	78.18	8,681,926	+1.99(+2.61%)
Mar 23, 2017	74.65	76.29	74.05	76.19	3,572,254	+1.26(+1.68%)
Mar 22, 2017	72.98	75.04	71.38	74.93	3,583,261	+1.71(+2.34%)
Mar 21, 2017	76.84	77.01	73.14	73.22	5,141,667	-3.20(-4.19%)
Mar 20, 2017	76.89	77.60	76.01	76.42	3,514,928	-0.45(-0.59%)
Mar 17, 2017	77.30	77.62	76.65	76.87	3,394,316	-0.27(-0.35%)
Mar 16, 2017	77.05	77.87	76.46	77.14	2,516,004	+0.42(+0.55%)
Mar 15, 2017	75.56	76.95	74.90	76.72	3,204,768	+1.02(+1.35%)
Mar 14, 2017	75.27	75.80	74.47	75.70	2,355,044	+0.00(+0.00%)
Mar 13, 2017	74.87	76.01	74.73	75.70	2,104,167	+0.70(+0.93%)
Mar 10, 2017	75.01	75.48	74.53	75.00	2,747,248	+0.74(+1.00%)
Mar 09, 2017	76.06	76.07	73.07	74.26	5,024,640	-2.19(-2.86%)
Mar 08, 2017	76.68	77.15	76.26	76.45	1,648,563	-0.35(-0.46%)
Mar 07, 2017	76.80	77.38	75.99	76.80	2,123,187	+0.00(+0.00%)
Mar 06, 2017	76.97	77.60	75.43	76.80	3,854,707	-0.74(-0.95%)
Mar 03, 2017	76.67	78.22	76.66	77.54	3,223,355	+1.26(+1.65%)
Mar 02, 2017	78.43	79.14	76.08	76.28	4,866,879	-2.04(-2.60%)
Mar 01, 2017	78.13	78.50	76.60	78.32	4,666,534	+1.44(+1.87%)
Feb 28, 2017	75.90	77.62	75.70	76.88	5,077,957	+0.78(+1.02%)
Feb 27, 2017	74.59	76.21	74.04	76.10	4,014,872	+1.45(+1.94%)
Feb 24, 2017	73.12	74.66	72.75	74.65	4,087,518	+0.06(+0.08%)
Feb 23, 2017	74.91	75.39	74.30	74.59	2,888,012	+0.12(+0.16%)
Feb 22, 2017	74.72	75.47	74.26	74.47	2,809,703	-0.43(-0.57%)
Feb 21, 2017	74.94	75.55	74.64	74.90	3,437,349	-0.01(-0.01%)
Feb 17, 2017		74.91	74.91	74.91	0	-1.04(-1.37%)
Feb 16, 2017	76.50	77.70	75.78	75.95	2,946,230	-0.06(-0.08%)
Feb 15, 2017	76.50	77.00	75.85	76.01	3,305,112	-0.40(-0.52%)
Feb 14, 2017	77.35	77.47	75.98	76.41	5,390,393	-2.06(-2.63%)
Feb 13, 2017	78.00	78.67	77.80	78.47	2,399,741	+1.11(+1.43%)
Feb 10, 2017	78.20	78.42	76.84	77.36	2,878,201	-0.69(-0.88%)
Feb 09, 2017	77.74	78.58	77.35	78.05	2,884,840	+0.97(+1.26%)
Feb 08, 2017	77.75	77.89	76.14	77.08	4,498,966	-1.97(-2.49%)
Feb 07, 2017	79.34	79.58	78.65	79.05	2,629,206	+0.11(+0.14%)
Feb 06, 2017	79.00	79.65	78.55	78.94	2,307,367	-0.19(-0.24%)
Feb 03, 2017	79.38	79.85	78.98	79.13	2,624,911	-0.10(-0.13%)
Feb 02, 2017	79.18	79.93	78.80	79.23	2,982,551	+0.07(+0.09%)
Feb 01, 2017	80.47	80.70	78.46	79.16	3,897,177	-0.57(-0.71%)
Jan 31, 2017	79.11	79.91	77.80	79.73	3,616,096	+0.51(+0.64%)
Jan 30, 2017	79.28	79.86	78.61	79.22	3,845,723	-0.30(-0.38%)
Jan 27, 2017	78.86	80.04	78.14	79.52	5,244,208	+1.05(+1.34%)
Jan 26, 2017	79.84	81.67	78.36	78.47	9,968,341	-1.55(-1.94%)
Jan 25, 2017	79.78	81.26	79.10	80.02	13,773,371	+4.01(+5.28%)
Jan 24, 2017	74.01	76.52	73.93	76.01	6,468,443	+3.36(+4.62%)
Jan 23, 2017	72.95	73.00	71.10	72.65	4,706,673	+0.02(+0.03%)
Jan 20, 2017	72.39	73.40	72.28	72.63	3,513,040	+0.96(+1.34%)
Jan 19, 2017	72.06	73.11	71.63	71.67	4,121,292	-1.57(-2.14%)
Jan 18, 2017	71.99	73.47	71.58	73.24	4,412,883	+1.62(+2.26%)
Jan 17, 2017	70.74	72.34	70.73	71.62	4,504,549	+0.62(+0.87%)
Jan 13, 2017		71.00	71.00	71.00	0	+0.25(+0.35%)
Jan 12, 2017	70.93	71.03	69.10	70.75	3,451,025	-0.70(-0.98%)
Jan 11, 2017	71.17	72.56	70.57	71.45	4,370,044	+0.61(+0.86%)
Jan 10, 2017	71.82	72.20	70.78	70.84	3,649,829	-1.02(-1.42%)
Jan 09, 2017	70.90	72.30	70.43	71.86	3,908,738	+1.48(+2.10%)
Jan 06, 2017	70.48	71.19	69.96	70.38	3,274,293	-0.17(-0.24%)
Jan 05, 2017	71.06	72.13	70.13	70.55	3,638,145	+0.01(+0.01%)
Jan 04, 2017	69.58	71.58	69.55	70.54	3,653,169	+1.11(+1.60%)

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.

bottom clear

About Us