Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.66	53.66	53.66	0	+0.96(+1.83%)
Mar 28, 2018	53.13	53.33	52.34	52.70	5,020,166	-0.41(-0.78%)
Mar 27, 2018	54.19	54.29	52.73	53.11	4,722,495	-0.84(-1.56%)
Mar 26, 2018	53.87	54.21	53.31	53.95	5,877,865	+0.82(+1.53%)
Mar 23, 2018	53.26	54.31	52.79	53.14	7,344,149	-0.26(-0.49%)
Mar 22, 2018	53.88	54.59	53.38	53.40	7,597,116	-0.73(-1.35%)
Mar 21, 2018	54.38	54.71	53.08	54.13	14,552,235	-2.73(-4.80%)
Mar 20, 2018	56.89	57.11	56.68	56.86	2,985,670	+0.08(+0.15%)
Mar 19, 2018	56.84	57.37	56.38	56.77	4,752,962	-0.28(-0.49%)
Mar 16, 2018	56.46	57.50	56.40	57.05	5,770,918	+0.90(+1.60%)
Mar 15, 2018	55.92	56.46	55.47	56.15	4,178,210	+0.30(+0.54%)
Mar 14, 2018	56.56	56.99	55.58	55.85	4,997,825	-0.67(-1.18%)
Mar 13, 2018	56.26	56.92	56.00	56.52	5,588,544	+0.53(+0.95%)
Mar 12, 2018	56.10	56.14	55.65	55.99	4,916,074	+0.06(+0.10%)
Mar 09, 2018	55.19	55.93	54.96	55.93	4,484,366	+1.25(+2.28%)
Mar 08, 2018	54.09	55.18	54.07	54.68	6,542,554	+0.75(+1.39%)
Mar 07, 2018			53.85	53.93	4,249,494	-0.64(-1.17%)
Mar 06, 2018	54.78	54.94	54.27	54.57	3,127,617	-0.00(-0.01%)
Mar 05, 2018	53.92	54.89	53.46	54.58	5,451,971	+0.53(+0.99%)
Mar 02, 2018	53.74	54.34	53.31	54.04	4,071,490	-0.19(-0.34%)
Mar 01, 2018	54.01	54.93	53.74	54.23	5,777,316	+0.16(+0.29%)
Feb 28, 2018	54.84	55.00	54.06	54.07	5,161,510	-0.60(-1.09%)
Feb 27, 2018	55.72	55.83	54.66	54.67	3,855,590	-0.95(-1.71%)
Feb 26, 2018	54.92	55.94	54.83	55.62	5,662,675	+1.41(+2.60%)
Feb 23, 2018	54.03	54.25	53.73	54.21	3,540,689	+0.63(+1.17%)
Feb 22, 2018			53.47	53.58	4,318,191	-0.66(-1.22%)
Feb 21, 2018	54.05	55.43	53.93	54.25	3,688,562	+0.28(+0.52%)
Feb 20, 2018	54.30	54.65	53.75	53.97	3,811,484	-0.50(-0.93%)
Feb 16, 2018		54.47	54.47	54.47	0	+0.08(+0.15%)
Feb 15, 2018	54.42	54.63	53.87	54.39	3,512,341	+0.42(+0.78%)
Feb 14, 2018	53.23	54.58	53.15	53.97	4,577,109	+0.53(+1.00%)
Feb 13, 2018	52.87	53.51	52.50	53.44	4,218,170	+0.33(+0.62%)
Feb 12, 2018	52.48	53.55	52.08	53.11	4,731,882	+1.22(+2.36%)
Feb 09, 2018	52.87	53.09	50.49	51.88	7,116,994	-0.12(-0.23%)
Feb 08, 2018	54.11	54.16	51.98	52.00	9,401,631	-2.11(-3.90%)
Feb 07, 2018	54.27	54.88	54.12	54.12	4,783,584	-0.23(-0.43%)
Feb 06, 2018	52.20	54.61	51.93	54.35	7,373,968	+0.93(+1.75%)
Feb 05, 2018	54.24	54.89	52.45	53.42	8,464,603	-1.47(-2.67%)
Feb 02, 2018	56.04	56.33	54.84	54.88	4,792,490	-1.50(-2.65%)
Feb 01, 2018	56.57	57.14	56.14	56.38	4,597,050	-0.46(-0.81%)
Jan 31, 2018	56.19	57.47	56.19	56.84	5,979,797	+0.91(+1.62%)
Jan 30, 2018	55.73	56.53	55.73	55.93	4,737,057	-0.50(-0.88%)
Jan 29, 2018	56.59	56.74	56.16	56.43	6,583,211	-0.43(-0.76%)
Jan 26, 2018	56.90	57.54	56.33	56.86	6,464,869	+0.59(+1.05%)
Jan 25, 2018	58.91	58.92	55.39	56.27	11,955,890	-1.89(-3.25%)
Jan 24, 2018	58.55	59.43	57.80	58.16	11,170,203	-2.85(-4.67%)
Jan 23, 2018	60.51	61.23	60.03	61.01	4,812,145	+0.35(+0.57%)
Jan 22, 2018	60.63	60.81	60.20	60.66	4,510,026	-0.15(-0.25%)
Jan 19, 2018	61.14	61.14	59.93	60.81	5,466,485	-0.01(-0.02%)
Jan 18, 2018	61.77	61.96	60.54	60.82	4,492,034	-0.94(-1.53%)
Jan 17, 2018	61.55	62.19	61.19	61.76	5,263,356	+0.56(+0.92%)
Jan 16, 2018	61.24	61.80	60.77	61.20	4,826,375	+0.10(+0.17%)
Jan 12, 2018		61.10	61.10	61.10	0	+0.49(+0.80%)
Jan 11, 2018	59.48	61.28	59.18	60.61	5,726,235	+1.76(+2.99%)
Jan 10, 2018	58.45	59.28	58.22	58.86	7,701,456	+0.54(+0.93%)
Jan 09, 2018	59.16	59.56	58.19	58.32	8,318,437	-1.51(-2.53%)
Jan 08, 2018	60.01	60.17	59.32	59.83	4,870,177	-0.30(-0.50%)
Jan 05, 2018	60.67	60.71	59.73	60.13	3,381,210	-0.36(-0.59%)
Jan 04, 2018	60.76	60.77	59.96	60.48	4,449,599	-0.20(-0.32%)
Jan 03, 2018	61.81	61.88	60.39	60.68	5,355,343	-1.29(-2.08%)

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.