Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.00	54.00	54.00	0	+0.97(+1.83%)
Mar 28, 2018	53.46	53.66	52.67	53.03	4,988,757	-0.41(-0.78%)
Mar 27, 2018	54.53	54.63	53.06	53.44	4,692,948	-0.85(-1.56%)
Mar 26, 2018	54.21	54.55	53.64	54.29	5,841,090	+0.82(+1.53%)
Mar 23, 2018	53.59	54.65	53.12	53.47	7,298,200	-0.26(-0.49%)
Mar 22, 2018	54.22	54.93	53.72	53.74	7,549,584	-0.74(-1.35%)
Mar 21, 2018	54.73	55.06	53.42	54.47	14,461,189	-2.74(-4.79%)
Mar 20, 2018	57.25	57.47	57.04	57.21	2,966,990	+0.08(+0.15%)
Mar 19, 2018	57.20	57.73	56.73	57.13	4,723,225	-0.28(-0.49%)
Mar 16, 2018	56.82	57.86	56.75	57.41	5,734,812	+0.91(+1.60%)
Mar 15, 2018	56.27	56.82	55.82	56.51	4,152,069	+0.30(+0.54%)
Mar 14, 2018	56.91	57.35	55.93	56.21	4,966,556	-0.67(-1.18%)
Mar 13, 2018	56.61	57.28	56.36	56.88	5,553,579	+0.54(+0.95%)
Mar 12, 2018	56.45	56.49	56.00	56.34	4,885,316	+0.06(+0.10%)
Mar 09, 2018	55.54	56.28	55.31	56.28	4,456,309	+1.25(+2.28%)
Mar 08, 2018	54.43	55.53	54.41	55.03	6,501,621	+0.75(+1.39%)
Mar 07, 2018			54.19	54.27	4,222,907	-0.64(-1.17%)
Mar 06, 2018	55.12	55.28	54.61	54.91	3,108,049	-0.00(-0.01%)
Mar 05, 2018	54.26	55.24	53.80	54.92	5,417,861	+0.54(+0.99%)
Mar 02, 2018	54.08	54.68	53.65	54.38	4,046,016	-0.19(-0.34%)
Mar 01, 2018	54.35	55.28	54.08	54.57	5,741,170	+0.16(+0.29%)
Feb 28, 2018	55.18	55.34	54.40	54.41	5,129,217	-0.60(-1.09%)
Feb 27, 2018	56.07	56.18	55.00	55.01	3,831,467	-0.96(-1.71%)
Feb 26, 2018	55.27	56.29	55.17	55.97	5,627,247	+1.42(+2.60%)
Feb 23, 2018	54.37	54.59	54.06	54.55	3,518,536	+0.63(+1.17%)
Feb 22, 2018			53.81	53.92	4,291,174	-0.67(-1.22%)
Feb 21, 2018	54.39	55.78	54.27	54.59	3,665,484	+0.28(+0.52%)
Feb 20, 2018	54.64	54.99	54.09	54.31	3,787,637	-0.51(-0.93%)
Feb 16, 2018		54.82	54.82	54.82	0	+0.08(+0.15%)
Feb 15, 2018	54.76	54.97	54.21	54.73	3,490,366	+0.42(+0.78%)
Feb 14, 2018	53.56	54.92	53.48	54.31	4,548,472	+0.54(+1.00%)
Feb 13, 2018	53.20	53.85	52.83	53.77	4,191,779	+0.33(+0.62%)
Feb 12, 2018	52.81	53.88	52.41	53.44	4,702,276	+1.23(+2.36%)
Feb 09, 2018	53.20	53.42	50.81	52.21	7,072,467	-0.12(-0.23%)
Feb 08, 2018	54.45	54.50	52.30	52.33	9,342,809	-2.13(-3.90%)
Feb 07, 2018	54.61	55.23	54.46	54.46	4,753,655	-0.24(-0.43%)
Feb 06, 2018	52.53	54.96	52.26	54.69	7,327,832	+0.94(+1.75%)
Feb 05, 2018	54.58	55.24	52.78	53.75	8,411,643	-1.48(-2.67%)
Feb 02, 2018	56.40	56.69	55.18	55.23	4,762,506	-1.51(-2.65%)
Feb 01, 2018	56.92	57.50	56.49	56.73	4,568,289	-0.46(-0.81%)
Jan 31, 2018	56.55	57.84	56.55	57.20	5,942,385	+0.91(+1.62%)
Jan 30, 2018	56.09	56.89	56.09	56.28	4,707,419	-0.50(-0.88%)
Jan 29, 2018	56.95	57.10	56.52	56.78	6,542,023	-0.43(-0.76%)
Jan 26, 2018	57.26	57.90	56.69	57.21	6,424,422	+0.59(+1.05%)
Jan 25, 2018	59.28	59.29	55.74	56.62	11,881,087	-1.90(-3.25%)
Jan 24, 2018	58.92	59.80	58.16	58.52	11,100,317	-2.87(-4.67%)
Jan 23, 2018	60.89	61.62	60.40	61.39	4,782,037	+0.35(+0.57%)
Jan 22, 2018	61.02	61.19	60.58	61.04	4,481,808	-0.15(-0.25%)
Jan 19, 2018	61.52	61.52	60.31	61.19	5,432,284	-0.01(-0.02%)
Jan 18, 2018	62.16	62.35	60.92	61.20	4,463,930	-0.95(-1.53%)
Jan 17, 2018	61.94	62.58	61.57	62.15	5,230,426	+0.56(+0.92%)
Jan 16, 2018	61.63	62.19	61.16	61.59	4,796,179	+0.10(+0.17%)
Jan 12, 2018		61.49	61.49	61.49	0	+0.49(+0.80%)
Jan 11, 2018	59.86	61.66	59.56	61.00	5,690,409	+1.77(+2.99%)
Jan 10, 2018	58.81	59.65	58.59	59.23	7,653,271	+0.55(+0.93%)
Jan 09, 2018	59.53	59.93	58.56	58.68	8,266,392	-1.52(-2.53%)
Jan 08, 2018	60.38	60.54	59.69	60.21	4,839,707	-0.30(-0.50%)
Jan 05, 2018	61.05	61.09	60.10	60.51	3,360,055	-0.36(-0.59%)
Jan 04, 2018	61.15	61.16	60.34	60.86	4,421,760	-0.20(-0.32%)
Jan 03, 2018	62.20	62.27	60.77	61.06	5,321,837	-1.30(-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.