Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.69	51.69	51.69	0	+1.44(+2.87%)
Mar 28, 2018	51.12	51.52	49.94	50.25	17,940,714	-1.28(-2.49%)
Mar 27, 2018	54.84	55.04	50.97	51.53	18,846,368	-2.82(-5.18%)
Mar 26, 2018	53.17	54.39	52.62	54.34	15,587,114	+2.87(+5.58%)
Mar 23, 2018	54.53	54.68	51.47	51.47	20,872,468	-3.33(-6.07%)
Mar 22, 2018	55.46	56.34	54.74	54.80	15,999,407	-1.69(-2.99%)
Mar 21, 2018	55.39	57.23	55.27	56.49	18,470,164	+1.44(+2.62%)
Mar 20, 2018	54.30	55.32	54.21	55.05	9,174,043	+0.68(+1.25%)
Mar 19, 2018	54.67	54.91	53.42	54.37	14,787,438	-0.87(-1.58%)
Mar 16, 2018	56.12	56.25	55.05	55.25	16,214,152	-0.78(-1.39%)
Mar 15, 2018	56.14	56.92	55.39	56.03	12,846,747	+0.05(+0.08%)
Mar 14, 2018	55.76	56.43	55.20	55.98	12,798,394	+0.50(+0.90%)
Mar 13, 2018	57.05	57.85	55.29	55.48	16,855,976	-1.19(-2.10%)
Mar 12, 2018	57.54	58.00	56.58	56.67	17,433,126	-0.59(-1.04%)
Mar 09, 2018	55.50	57.40	55.27	57.26	19,437,900	+2.08(+3.77%)
Mar 08, 2018	55.54	55.68	54.84	55.18	13,140,627	-0.05(-0.08%)
Mar 07, 2018			54.47	55.23	18,595,248	-0.53(-0.95%)
Mar 06, 2018	54.21	55.92	54.00	55.76	24,999,762	+2.19(+4.10%)
Mar 05, 2018	53.27	54.30	53.08	53.56	14,334,285	-0.37(-0.69%)
Mar 02, 2018	51.96	54.04	51.23	53.94	16,912,536	+0.89(+1.68%)
Mar 01, 2018	53.48	54.32	52.17	53.04	18,643,402	-0.48(-0.90%)
Feb 28, 2018	53.82	54.62	53.52	53.53	14,140,571	-0.05(-0.09%)
Feb 27, 2018	54.50	54.74	53.56	53.57	14,087,964	-1.09(-1.99%)
Feb 26, 2018	53.46	54.83	53.37	54.66	15,943,447	+1.67(+3.16%)
Feb 23, 2018	52.60	53.10	52.34	52.99	14,559,594	+0.87(+1.68%)
Feb 22, 2018	52.50	52.96	51.87	52.11	16,041,911	-0.06(-0.11%)
Feb 21, 2018	52.98	53.29	52.16	52.17	17,697,740	-0.49(-0.94%)
Feb 20, 2018	50.88	53.26	50.52	52.66	23,660,302	+1.61(+3.15%)
Feb 16, 2018		51.05	51.05	51.05	0	+0.96(+1.93%)
Feb 15, 2018	48.39	50.10	47.06	50.09	28,973,266	+1.88(+3.91%)
Feb 14, 2018	45.83	48.35	45.60	48.21	23,750,530	+2.24(+4.86%)
Feb 13, 2018		46.06		45.97	13,872,886	+0.05(+0.10%)
Feb 12, 2018	45.42	46.28	44.92	45.92	17,540,844	+1.32(+2.95%)
Feb 09, 2018	43.46	45.00	41.87	44.61	24,411,650	+2.16(+5.09%)
Feb 08, 2018		45.60	42.44	42.45	21,452,474	-2.73(-6.04%)
Feb 07, 2018	46.27	46.93	45.15	45.17	15,899,218	-1.45(-3.10%)
Feb 06, 2018	43.99	46.63	43.05	46.62	23,076,286	+0.78(+1.70%)
Feb 05, 2018	46.37	47.72	45.12	45.84	19,324,324	-1.18(-2.51%)
Feb 02, 2018	48.78	48.78	46.90	47.02	18,122,264	-2.41(-4.88%)
Feb 01, 2018	49.32	50.27	49.11	49.43	10,451,050	-0.32(-0.65%)
Jan 31, 2018	49.80	50.23	49.12	49.76	14,189,104	+0.23(+0.47%)
Jan 30, 2018	50.36	50.39	49.37	49.52	15,727,522	-1.81(-3.52%)
Jan 29, 2018	52.63	52.81	50.86	51.33	13,302,446	-1.66(-3.13%)
Jan 26, 2018	52.34	52.99	51.96	52.99	12,129,748	+1.26(+2.44%)
Jan 25, 2018	53.98	54.49	51.45	51.73	16,449,465	-1.04(-1.97%)
Jan 24, 2018	53.18	53.27	52.29	52.77	12,716,563	-0.84(-1.57%)
Jan 23, 2018	53.70	53.98	53.05	53.62	9,486,735	+0.31(+0.57%)
Jan 22, 2018	53.32	53.37	52.76	53.31	12,326,542	+0.06(+0.10%)
Jan 19, 2018	53.53	53.55	52.17	53.25	12,350,881	+0.00(+0.00%)
Jan 18, 2018	52.65	54.39	52.59	53.25	19,051,994	+0.06(+0.10%)
Jan 17, 2018	51.69	53.36	51.46	53.20	19,317,494	+2.63(+5.21%)
Jan 16, 2018	50.86	51.40	50.11	50.56	15,494,717	+0.97(+1.96%)
Jan 12, 2018		49.59	49.59	49.59	0	+0.23(+0.47%)
Jan 11, 2018	49.61	49.66	48.82	49.36	11,511,072	-0.09(-0.19%)
Jan 10, 2018				49.45	15,635,720	-1.45(-2.84%)
Jan 09, 2018	52.11	52.12	50.14	50.90	14,594,838	-0.98(-1.90%)
Jan 08, 2018	51.04	52.37	51.00	51.88	13,629,687	+1.22(+2.42%)
Jan 05, 2018	50.70	50.94	50.30	50.66	11,751,098	+0.29(+0.57%)
Jan 04, 2018	50.56	50.97	50.08	50.37	10,163,791	+0.29(+0.57%)
Jan 03, 2018	49.67	50.36	49.34	50.08	11,737,240	+0.87(+1.77%)

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.