Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.59	51.59	51.59	0	+1.36(+2.71%)
Mar 28, 2018	49.90	51.21	49.03	50.23	67,379,696	-0.03(-0.05%)
Mar 27, 2018	53.15	53.24	49.85	50.26	61,867,960	-2.41(-4.57%)
Mar 26, 2018	52.30	52.78	50.42	52.66	53,287,240	+1.58(+3.10%)
Mar 23, 2018	52.35	53.17	51.06	51.08	43,133,440	-1.38(-2.62%)
Mar 22, 2018	54.09	54.15	52.30	52.45	53,286,500	-2.09(-3.83%)
Mar 21, 2018	54.64	55.31	54.26	54.54	37,572,900	-0.34(-0.62%)
Mar 20, 2018	54.95	55.26	54.17	54.89	36,637,120	-0.11(-0.19%)
Mar 19, 2018		56.10	54.45	54.99	56,106,320	-1.80(-3.16%)
Mar 16, 2018	57.71	57.79	56.60	56.79	61,839,080	-0.69(-1.20%)
Mar 15, 2018	57.50	58.05	56.73	57.48	29,442,040	+0.00(+0.01%)
Mar 14, 2018	57.26	57.93	57.07	57.47	25,826,460	+0.57(+0.99%)
Mar 13, 2018	58.50	58.84	56.67	56.91	38,131,820	-1.32(-2.26%)
Mar 12, 2018	58.19	58.85	57.87	58.23	43,441,540	+0.22(+0.38%)
Mar 09, 2018	56.80	58.04	56.62	58.00	42,560,760	+1.70(+3.02%)
Mar 08, 2018	55.77	56.38	55.64	56.30	26,810,540	+0.82(+1.47%)
Mar 07, 2018		55.61		55.48	25,798,740	+0.73(+1.33%)
Mar 06, 2018	54.96	55.09	54.49	54.75	30,033,280	+0.21(+0.38%)
Mar 05, 2018	53.76	54.85	53.45	54.55	24,040,020	+0.60(+1.11%)
Mar 02, 2018	52.65	54.10	52.41	53.95	45,431,020	+0.47(+0.88%)
Mar 01, 2018	55.39	55.51	53.35	53.48	50,302,240	-1.76(-3.19%)
Feb 28, 2018	56.15	56.38	55.16	55.24	37,624,500	-0.68(-1.21%)
Feb 27, 2018	57.06	57.20	55.90	55.91	35,477,340	-1.27(-2.23%)
Feb 26, 2018	56.39	57.20	56.34	57.19	31,169,100	+0.85(+1.51%)
Feb 23, 2018	55.63	56.36	55.24	56.34	25,219,360	+1.01(+1.82%)
Feb 22, 2018			55.13	55.33	26,204,420	-0.24(-0.42%)
Feb 21, 2018	55.32	56.70	55.32	55.57	30,187,920	+0.44(+0.81%)
Feb 20, 2018	54.53	55.70	54.43	55.12	27,840,560	+0.38(+0.70%)
Feb 16, 2018		54.74	54.74	54.74	0	+0.26(+0.48%)
Feb 15, 2018	53.95	54.57	53.45	54.48	35,946,480	+0.99(+1.85%)
Feb 14, 2018	52.45	53.59	52.34	53.48	31,109,560	+0.88(+1.67%)
Feb 13, 2018	52.25	52.92	52.20	52.60	24,283,760	+0.01(+0.02%)
Feb 12, 2018	52.40	53.08	52.05	52.60	41,145,580	+0.71(+1.36%)
Feb 09, 2018	50.86	52.20	49.63	51.89	70,117,240	+1.81(+3.62%)
Feb 08, 2018		52.93	50.03	50.08	56,228,360	-2.35(-4.49%)
Feb 07, 2018	54.08	54.09	52.41	52.43	47,301,780	-1.60(-2.96%)
Feb 06, 2018	51.36	54.09	51.16	54.03	68,817,176	+0.65(+1.22%)
Feb 05, 2018	54.53	55.40	52.60	53.38	75,458,880	-2.22(-3.99%)
Feb 02, 2018	56.10	56.15	55.36	55.59	97,158,856	-2.79(-4.78%)
Feb 01, 2018	58.13	58.70	57.88	58.38	48,037,900	-0.11(-0.19%)
Jan 31, 2018	58.53	58.65	57.96	58.50	30,755,360	+0.31(+0.54%)
Jan 30, 2018	58.39	58.83	58.18	58.18	31,121,900	-0.59(-1.01%)
Jan 29, 2018	58.82	59.34	58.60	58.78	26,746,980	-0.01(-0.02%)
Jan 26, 2018	58.75	58.79	57.91	58.79	40,375,100	+0.27(+0.47%)
Jan 25, 2018	58.63	58.80	58.14	58.52	29,599,320	+0.31(+0.53%)
Jan 24, 2018	58.87	58.99	58.05	58.21	27,660,500	-0.29(-0.49%)
Jan 23, 2018	57.99	58.58	57.94	58.50	26,523,880	+0.71(+1.23%)
Jan 22, 2018	56.87	57.99	56.76	57.79	32,327,180	+0.91(+1.61%)
Jan 19, 2018	56.59	56.89	56.41	56.88	35,564,580	+0.39(+0.68%)
Jan 18, 2018		56.63	55.88	56.49	23,936,600	-0.11(-0.19%)
Jan 17, 2018	56.31	56.63	55.85	56.60	24,010,680	+0.51(+0.91%)
Jan 16, 2018	56.63	57.00	55.89	56.09	31,466,580	-0.02(-0.04%)
Jan 12, 2018		56.11	56.11	56.11	0	+0.84(+1.51%)
Jan 11, 2018	55.31	55.33	55.00	55.28	19,563,620	+0.15(+0.26%)
Jan 10, 2018				55.13	20,846,180	-0.18(-0.33%)
Jan 09, 2018	55.47	55.53	55.07	55.31	18,048,280	-0.03(-0.06%)
Jan 08, 2018	55.11	55.56	55.08	55.35	20,939,380	+0.24(+0.43%)
Jan 05, 2018	54.70	55.20	54.60	55.11	25,582,460	+0.79(+1.46%)
Jan 04, 2018	54.40	54.68	54.20	54.32	20,074,900	+0.20(+0.36%)
Jan 03, 2018	53.22	54.31	53.16	54.12	28,597,720	+0.87(+1.64%)

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.