Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.39	51.39	51.39	0	-0.49(-0.94%)
Mar 28, 2018	52.43	53.43	51.65	51.88	3,730,243	-0.47(-0.90%)
Mar 27, 2018	52.02	52.80	51.63	52.35	4,267,278	+0.66(+1.28%)
Mar 26, 2018	49.86	51.76	49.61	51.69	4,735,146	+2.42(+4.91%)
Mar 23, 2018	50.39	50.95	49.24	49.27	2,825,832	-0.99(-1.97%)
Mar 22, 2018	50.49	50.94	50.23	50.26	2,488,149	-0.61(-1.20%)
Mar 21, 2018	50.25	51.22	50.11	50.87	2,815,177	+0.61(+1.21%)
Mar 20, 2018	50.91	51.00	50.08	50.26	2,609,335	-0.55(-1.08%)
Mar 19, 2018	50.96	51.26	50.14	50.81	4,029,911	-0.14(-0.27%)
Mar 16, 2018	51.14	51.70	50.93	50.95	5,182,608	-0.09(-0.18%)
Mar 15, 2018	51.45	51.78	50.63	51.04	2,536,723	-0.23(-0.45%)
Mar 14, 2018	51.78	52.12	51.08	51.27	3,215,862	-0.63(-1.21%)
Mar 13, 2018	52.45	52.70	51.73	51.90	5,230,548	-0.39(-0.75%)
Mar 12, 2018	52.28	52.84	52.10	52.29	8,704,397	+0.11(+0.21%)
Mar 09, 2018	52.89	53.20	50.54	52.18	8,606,576	-0.48(-0.91%)
Mar 08, 2018	52.00	52.74	52.00	52.66	2,090,190	+0.55(+1.06%)
Mar 07, 2018			51.80	52.11	3,806,027	-1.12(-2.10%)
Mar 06, 2018	53.46	53.75	52.06	53.23	3,460,339	-0.18(-0.34%)
Mar 05, 2018	53.10	53.80	53.00	53.41	2,390,342	+0.09(+0.17%)
Mar 02, 2018	51.90	53.44	51.77	53.32	3,410,997	+1.21(+2.32%)
Mar 01, 2018	53.05	53.16	51.65	52.11	2,594,459	-0.86(-1.62%)
Feb 28, 2018	54.19	54.44	52.95	52.97	3,082,188	-1.18(-2.18%)
Feb 27, 2018	55.60	56.08	54.13	54.15	2,437,258	-1.53(-2.75%)
Feb 26, 2018	55.25	55.82	54.73	55.68	1,982,051	+0.56(+1.02%)
Feb 23, 2018	54.69	55.20	54.24	55.12	2,855,572	+0.80(+1.47%)
Feb 22, 2018			54.19	54.32	2,833,222	-1.06(-1.91%)
Feb 21, 2018	55.85	56.24	55.32	55.38	2,638,074	-0.87(-1.55%)
Feb 20, 2018	55.21	56.76	55.10	56.25	3,267,535	+0.86(+1.55%)
Feb 16, 2018		55.39	55.39	55.39	0	-1.35(-2.38%)
Feb 15, 2018	56.07	57.07	55.64	56.74	5,330,647	+0.89(+1.59%)
Feb 14, 2018	54.27	56.09	54.06	55.85	4,108,114	+1.18(+2.16%)
Feb 13, 2018		54.70		54.67	4,699,402	+1.51(+2.84%)
Feb 12, 2018	53.19	53.59	52.72	53.16	4,591,383	+0.40(+0.76%)
Feb 09, 2018	52.08	53.24	50.63	52.76	4,509,499	+0.96(+1.85%)
Feb 08, 2018	53.55	53.97	51.74	51.80	4,790,097	-1.64(-3.07%)
Feb 07, 2018	53.91	54.84	53.30	53.44	4,054,432	-0.37(-0.69%)
Feb 06, 2018	53.10	54.82	52.88	53.81	4,360,526	-0.85(-1.56%)
Feb 05, 2018	55.25	55.97	54.06	54.66	4,633,785	-0.74(-1.34%)
Feb 02, 2018	59.08	59.09	55.29	55.40	7,625,902	-3.53(-5.99%)
Feb 01, 2018	57.66	58.90	57.66	58.93	3,933,301	+1.32(+2.29%)
Jan 31, 2018	58.50	59.12	57.15	57.61	4,435,144	-0.79(-1.35%)
Jan 30, 2018	58.54	59.07	58.53	58.40	2,663,067	-0.33(-0.56%)
Jan 29, 2018	59.31	59.53	58.59	58.73	4,499,715	-1.27(-2.12%)
Jan 26, 2018	59.59	60.07	59.41	60.00	2,829,344	+0.73(+1.23%)
Jan 25, 2018	59.29	60.10	58.47	59.27	4,618,556	+0.04(+0.07%)
Jan 24, 2018	57.76	59.28	57.61	59.23	3,908,551	+1.71(+2.97%)
Jan 23, 2018	58.05	58.53	57.16	57.52	4,835,831	-0.73(-1.25%)
Jan 22, 2018	57.18	58.26	56.56	58.25	6,673,917	+0.50(+0.87%)
Jan 19, 2018	59.99	60.19	57.67	57.75	6,221,146	-2.25(-3.75%)
Jan 18, 2018	59.28	61.57	59.02	60.00	7,368,913	+1.10(+1.87%)
Jan 17, 2018	59.53	61.00	58.03	58.90	5,879,616	-0.53(-0.89%)
Jan 16, 2018	59.19	60.20	58.45	59.43	5,830,865	+0.60(+1.02%)
Jan 12, 2018		58.83	58.83	58.83	0	+1.05(+1.82%)
Jan 11, 2018	56.85	57.89	56.83	57.78	3,483,080	+1.12(+1.98%)
Jan 10, 2018		57.25		56.66	3,773,426	+0.67(+1.20%)
Jan 09, 2018	56.64	56.86	55.87	55.99	5,276,308	-0.77(-1.36%)
Jan 08, 2018	57.58	57.64	56.43	56.76	3,633,133	-0.82(-1.42%)
Jan 05, 2018	58.26	58.29	57.39	57.58	3,170,137	-0.42(-0.72%)
Jan 04, 2018	59.43	59.50	57.42	58.00	6,646,227	-1.20(-2.03%)
Jan 03, 2018	59.20	59.41	58.76	59.20	2,966,279	+0.03(+0.05%)

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.