Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.16	51.16	51.16	0	+0.64(+1.26%)
Mar 28, 2018	50.96	52.35	49.75	50.53	64,158,860	-0.89(-1.74%)
Mar 27, 2018	54.03	54.40	50.71	51.42	69,057,272	-3.10(-5.69%)
Mar 26, 2018	55.21	55.65	51.73	54.52	71,554,464	+1.32(+2.49%)
Mar 23, 2018	56.61	57.70	52.67	53.19	120,628,872	-4.62(-7.99%)
Mar 22, 2018	58.94	59.17	57.02	57.82	75,403,024	-2.11(-3.52%)
Mar 21, 2018	60.20	60.56	59.47	59.93	52,138,112	-0.08(-0.13%)
Mar 20, 2018	58.97	60.10	58.68	60.00	54,876,412	+0.99(+1.68%)
Mar 19, 2018	59.23	59.85	57.65	59.01	72,577,672	-0.43(-0.73%)
Mar 16, 2018	58.88	59.55	58.10	59.45	70,646,344	+1.71(+2.96%)
Mar 15, 2018	58.65	59.02	57.14	57.74	51,870,032	-0.92(-1.57%)
Mar 14, 2018	58.21	58.94	56.64	58.66	81,767,520	+0.34(+0.59%)
Mar 13, 2018	61.01	62.23	57.42	58.32	144,902,816	+0.06(+0.10%)
Mar 12, 2018	55.44	60.02	55.29	58.26	141,209,376	+4.69(+8.76%)
Mar 09, 2018	54.72	54.78	52.62	53.57	66,754,916	-0.62(-1.14%)
Mar 08, 2018	53.56	54.43	53.28	54.19	52,493,412	+1.23(+2.32%)
Mar 07, 2018			52.13	52.96	62,654,744	+0.23(+0.43%)
Mar 06, 2018	52.40	53.62	52.21	52.73	74,035,376	+1.68(+3.29%)
Mar 05, 2018	47.89	51.37	47.81	51.06	72,174,640	+2.87(+5.95%)
Mar 02, 2018	45.49	48.33	45.09	48.19	53,494,884	+1.46(+3.13%)
Mar 01, 2018	47.86	47.90	45.89	46.73	62,416,748	-1.17(-2.44%)
Feb 28, 2018	47.89	48.53	47.44	47.90	45,795,464	+0.23(+0.47%)
Feb 27, 2018	46.77	48.07	46.53	47.67	45,537,224	+0.59(+1.25%)
Feb 26, 2018	46.09	47.33	45.88	47.08	42,739,476	+1.42(+3.12%)
Feb 23, 2018	44.33	45.92	44.18	45.66	49,401,972	+2.24(+5.15%)
Feb 22, 2018			43.22	43.42	24,347,342	-0.28(-0.65%)
Feb 21, 2018	44.52	44.70	43.69	43.71	32,163,426	-0.35(-0.80%)
Feb 20, 2018	43.20	44.35	43.17	44.06	36,723,788	+0.68(+1.56%)
Feb 16, 2018		43.38	43.38	43.38	0	+0.70(+1.63%)
Feb 15, 2018	42.91	43.10	41.91	42.69	35,706,032	+0.05(+0.11%)
Feb 14, 2018	41.14	42.81	41.14	42.64	37,434,672	+0.80(+1.92%)
Feb 13, 2018		42.12		41.83	30,848,626	+0.43(+1.04%)
Feb 12, 2018	40.24	41.88	40.11	41.40	48,805,160	+1.75(+4.40%)
Feb 09, 2018	40.28	40.42	36.82	39.65	66,433,556	+0.40(+1.02%)
Feb 08, 2018	41.72	42.22	39.25	39.25	54,734,256	-1.97(-4.78%)
Feb 07, 2018	42.45	42.61	40.96	41.22	52,227,812	-1.84(-4.26%)
Feb 06, 2018	39.79	43.11	39.79	43.06	68,109,320	+4.40(+11.37%)
Feb 05, 2018	39.39	40.74	38.28	38.66	46,497,564	-1.39(-3.48%)
Feb 02, 2018	41.21	41.42	39.85	40.06	41,433,428	-1.64(-3.93%)
Feb 01, 2018	42.23	43.26	41.31	41.69	35,810,144	-1.21(-2.81%)
Jan 31, 2018	42.17	43.14	41.97	42.90	45,858,752	+2.01(+4.92%)
Jan 30, 2018	41.20	41.89	40.69	40.89	39,481,448	-1.59(-3.74%)
Jan 29, 2018	42.44	42.61	41.59	42.48	29,780,432	-0.37(-0.87%)
Jan 26, 2018	42.41	42.98	42.23	42.85	27,696,224	+0.65(+1.53%)
Jan 25, 2018	43.40	43.88	42.06	42.20	41,239,804	-0.07(-0.16%)
Jan 24, 2018	42.94	43.13	41.94	42.27	31,355,320	-0.85(-1.98%)
Jan 23, 2018	42.44	43.82	41.93	43.13	41,929,444	+1.05(+2.50%)
Jan 22, 2018	41.67	42.08	40.93	42.08	38,540,120	+0.13(+0.30%)
Jan 19, 2018	43.13	43.30	41.85	41.95	42,260,700	-1.22(-2.82%)
Jan 18, 2018	43.38	43.81	43.09	43.17	25,597,266	-0.26(-0.61%)
Jan 17, 2018	42.40	43.55	42.17	43.43	38,785,808	+1.31(+3.12%)
Jan 16, 2018	42.33	43.02	41.63	42.12	38,870,272	+0.11(+0.26%)
Jan 12, 2018		42.01	42.01	42.01	0	-0.01(-0.02%)
Jan 11, 2018	42.70	43.18	41.82	42.02	40,133,780	-0.48(-1.13%)
Jan 10, 2018		42.56		42.50	54,321,824	+0.33(+0.79%)
Jan 09, 2018	44.42	44.70	41.97	42.17	64,113,120	-2.53(-5.66%)
Jan 08, 2018	44.46	45.23	44.07	44.70	32,741,946	-0.25(-0.55%)
Jan 05, 2018	45.27	45.78	44.53	44.94	48,285,476	-1.06(-2.30%)
Jan 04, 2018	45.13	46.10	44.17	46.00	52,870,620	+1.86(+4.22%)
Jan 03, 2018	43.67	44.21	43.22	44.14	44,021,080	+1.29(+3.00%)

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.