Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		60.27	60.27	60.27	0	+0.04(+0.06%)
Mar 28, 2018	60.15	60.50	59.56	60.23	5,839,556	+0.25(+0.41%)
Mar 27, 2018	59.12	60.44	58.95	59.98	5,577,019	+0.92(+1.55%)
Mar 26, 2018	58.58	59.18	58.53	59.07	3,606,612	+0.58(+1.00%)
Mar 23, 2018	59.53	59.84	58.37	58.48	3,898,979	-0.79(-1.34%)
Mar 22, 2018	59.39	60.32	59.19	59.28	4,761,955	+0.01(+0.01%)
Mar 21, 2018	59.46	60.08	59.00	59.27	5,207,232	-0.19(-0.33%)
Mar 20, 2018	59.92	60.19	59.38	59.46	4,998,090	-0.47(-0.79%)
Mar 19, 2018	60.53	60.58	59.68	59.94	7,073,871	-0.43(-0.71%)
Mar 16, 2018	59.83	60.47	59.70	60.36	8,569,572	+0.66(+1.11%)
Mar 15, 2018	59.80	60.40	59.35	59.70	5,937,030	-0.20(-0.34%)
Mar 14, 2018	59.68	60.15	59.48	59.91	4,870,037	+0.41(+0.69%)
Mar 13, 2018	59.83	60.16	59.28	59.49	8,181,278	-0.06(-0.10%)
Mar 12, 2018	59.22	59.70	59.17	59.56	4,603,814	+0.33(+0.55%)
Mar 09, 2018	59.05	59.24	58.76	59.23	4,974,398	+0.11(+0.18%)
Mar 08, 2018	58.76	59.15	58.54	59.12	6,037,994	+0.58(+0.98%)
Mar 07, 2018			58.29	58.54	12,772,289	-0.47(-0.80%)
Mar 06, 2018	60.08	60.21	58.84	59.02	4,526,134	-1.27(-2.10%)
Mar 05, 2018	58.52	60.43	58.25	60.29	4,936,552	+1.66(+2.84%)
Mar 02, 2018	58.71	59.36	58.02	58.62	4,667,555	-0.16(-0.28%)
Mar 01, 2018	58.62	59.77	58.47	58.79	4,125,651	+0.17(+0.29%)
Feb 28, 2018	59.14	59.56	58.59	58.61	4,269,493	-0.77(-1.30%)
Feb 27, 2018	60.59	60.91	59.38	59.38	5,255,244	-1.24(-2.04%)
Feb 26, 2018	61.55	61.95	60.41	60.62	6,752,059	+0.54(+0.91%)
Feb 23, 2018	58.70	60.14	58.65	60.08	3,649,194	+1.31(+2.22%)
Feb 22, 2018				58.77	3,989,614	+0.16(+0.28%)
Feb 21, 2018	58.80	59.52	58.58	58.61	5,453,218	-0.28(-0.48%)
Feb 20, 2018	59.29	59.61	58.21	58.89	5,163,198	-0.79(-1.32%)
Feb 16, 2018		59.67	59.67	59.67	0	+0.39(+0.66%)
Feb 15, 2018	58.17	59.29	58.09	59.28	5,043,432	+1.25(+2.16%)
Feb 14, 2018	58.91	58.94	58.01	58.03	5,922,444	-1.23(-2.08%)
Feb 13, 2018	58.85	59.43	58.29	59.26	4,953,042	+0.21(+0.35%)
Feb 12, 2018	58.52	59.39	58.17	59.05	5,688,001	+0.55(+0.93%)
Feb 09, 2018	57.14	58.98	56.79	58.51	8,210,319	+1.37(+2.40%)
Feb 08, 2018	56.96	58.33	56.74	57.14	7,983,089	-0.06(-0.11%)
Feb 07, 2018	57.25	58.09	57.03	57.20	6,288,262	-0.07(-0.12%)
Feb 06, 2018	57.78	57.85	56.07	57.27	10,152,720	-1.33(-2.27%)
Feb 05, 2018	58.93	59.27	58.28	58.60	7,539,128	-0.24(-0.41%)
Feb 02, 2018	59.06	59.75	58.76	58.84	5,531,079	-0.24(-0.40%)
Feb 01, 2018	60.21	60.47	58.95	59.08	5,630,213	-1.28(-2.11%)
Jan 31, 2018	59.80	60.41	59.39	60.35	5,205,138	+0.65(+1.08%)
Jan 30, 2018	59.28	59.78	59.28	59.71	5,161,872	+0.28(+0.48%)
Jan 29, 2018	60.39	60.41	59.33	59.42	6,375,100	-1.18(-1.95%)
Jan 26, 2018	60.68	60.77	60.01	60.61	5,130,615	-0.05(-0.09%)
Jan 25, 2018	59.38	60.91	59.35	60.66	6,297,642	+1.28(+2.15%)
Jan 24, 2018	59.74	59.76	59.36	59.38	4,683,749	-0.36(-0.60%)
Jan 23, 2018	59.78	60.31	59.38	59.75	5,246,878	+0.58(+0.99%)
Jan 22, 2018	59.32	59.70	59.08	59.16	4,838,608	+0.10(+0.17%)
Jan 19, 2018	59.56	59.83	58.92	59.06	5,900,817	-0.40(-0.67%)
Jan 18, 2018	60.46	60.46	59.24	59.46	6,187,971	-0.82(-1.36%)
Jan 17, 2018	60.25	60.51	59.68	60.28	5,365,575	-0.01(-0.01%)
Jan 16, 2018	60.81	60.94	60.13	60.29	5,684,456	-0.37(-0.61%)
Jan 12, 2018		60.66	60.66	60.66	0	-0.29(-0.48%)
Jan 11, 2018	61.13	61.61	60.74	60.95	5,316,117	-0.64(-1.04%)
Jan 10, 2018		62.24	61.45	61.59	4,197,095	-0.87(-1.39%)
Jan 09, 2018	63.07	63.07	62.24	62.46	3,617,609	-0.74(-1.17%)
Jan 08, 2018	63.03	63.28	62.84	63.20	4,630,120	+0.20(+0.32%)
Jan 05, 2018	63.44	63.62	62.54	63.00	4,977,935	-0.29(-0.46%)
Jan 04, 2018	63.67	63.99	63.16	63.29	3,220,188	-0.50(-0.78%)
Jan 03, 2018	63.86	64.42	63.69	63.79	3,499,114	-0.20(-0.31%)

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.