Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		56.85	56.85	56.85	0	+0.96(+1.71%)
Mar 28, 2018	55.81	56.53	55.43	55.89	932,047	+0.04(+0.06%)
Mar 27, 2018	57.64	57.64	55.49	55.85	1,450,248	-1.56(-2.72%)
Mar 26, 2018	56.81	57.51	56.27	57.42	1,095,518	+1.59(+2.85%)
Mar 23, 2018	57.58	57.94	55.73	55.83	1,386,944	-1.81(-3.15%)
Mar 22, 2018	58.61	59.22	57.62	57.64	1,236,860	-1.05(-1.78%)
Mar 21, 2018	58.84	59.43	58.69	58.69	760,937	-0.05(-0.09%)
Mar 20, 2018	58.45	59.04	58.45	58.74	616,378	+0.46(+0.78%)
Mar 19, 2018	58.63	58.66	57.71	58.29	714,389	-0.39(-0.67%)
Mar 16, 2018	58.26	58.91	58.21	58.68	1,132,255	+0.36(+0.61%)
Mar 15, 2018	58.38	58.67	58.04	58.32	798,285	-0.05(-0.09%)
Mar 14, 2018	59.28	59.38	58.24	58.38	484,369	-0.52(-0.88%)
Mar 13, 2018	59.45	59.58	58.69	58.89	732,372	-0.36(-0.60%)
Mar 12, 2018	59.76	59.76	59.09	59.25	734,942	-0.19(-0.32%)
Mar 09, 2018	58.11	59.54	57.87	59.44	848,858	+1.74(+3.02%)
Mar 08, 2018	57.27	57.94	57.07	57.70	1,339,902	+0.46(+0.81%)
Mar 07, 2018		57.35		57.23	897,271	+0.66(+1.17%)
Mar 06, 2018	56.32	56.73	56.11	56.57	1,074,544	+0.42(+0.75%)
Mar 05, 2018	54.98	56.35	54.89	56.15	1,059,572	+0.83(+1.50%)
Mar 02, 2018	55.03	55.59	54.29	55.32	1,190,624	-0.16(-0.29%)
Mar 01, 2018	57.38	57.40	54.89	55.48	1,702,261	-1.90(-3.32%)
Feb 28, 2018	58.69	58.92	57.38	57.38	1,250,136	-1.07(-1.84%)
Feb 27, 2018	59.38	59.69	58.45	58.46	1,161,228	-0.75(-1.27%)
Feb 26, 2018	59.50	59.58	58.80	59.21	1,013,481	-0.16(-0.27%)
Feb 23, 2018	59.14	59.52	58.72	59.37	840,828	+0.76(+1.30%)
Feb 22, 2018				58.61	864,630	+0.16(+0.28%)
Feb 21, 2018	58.41	59.80	58.39	58.45	1,147,985	-0.05(-0.09%)
Feb 20, 2018	58.20	59.06	58.17	58.50	1,347,096	-0.09(-0.15%)
Feb 16, 2018		58.59	58.59	58.59	0	+0.28(+0.48%)
Feb 15, 2018	57.61	58.34	57.18	58.31	1,327,426	+1.05(+1.83%)
Feb 14, 2018	55.67	57.33	55.46	57.27	1,050,501	+1.19(+2.12%)
Feb 13, 2018	55.21	56.22	54.91	56.08	865,685	+0.67(+1.21%)
Feb 12, 2018	55.05	55.90	54.52	55.41	1,189,761	+0.91(+1.67%)
Feb 09, 2018	54.43	54.99	52.48	54.50	1,422,627	+0.64(+1.20%)
Feb 08, 2018	56.11	56.16	53.83	53.85	1,384,253	-2.22(-3.95%)
Feb 07, 2018	55.57	57.09	55.54	56.07	1,292,292	+0.36(+0.64%)
Feb 06, 2018	53.91	56.06	53.19	55.71	2,245,263	-0.13(-0.24%)
Feb 05, 2018	57.47	57.88	54.93	55.85	1,111,854	-1.94(-3.36%)
Feb 02, 2018	59.14	59.36	57.78	57.79	1,125,308	-1.92(-3.22%)
Feb 01, 2018	59.89	60.90	59.31	59.71	1,657,201	+0.01(+0.02%)
Jan 31, 2018	60.04	60.29	59.30	59.70	5,203,435	+0.32(+0.54%)
Jan 30, 2018	57.39	59.96	56.32	59.38	2,620,582	-0.20(-0.33%)
Jan 29, 2018	60.48	60.97	59.54	59.57	1,540,514	-0.91(-1.50%)
Jan 26, 2018	60.38	60.63	59.91	60.48	1,469,974	+0.39(+0.65%)
Jan 25, 2018	59.78	60.46	59.66	60.09	1,591,207	+0.53(+0.90%)
Jan 24, 2018	59.88	60.31	59.25	59.56	1,010,258	+0.00(+0.00%)
Jan 23, 2018	59.64	59.90	59.17	59.56	735,336	-0.18(-0.30%)
Jan 22, 2018	59.76	59.79	59.22	59.73	1,042,303	-0.04(-0.06%)
Jan 19, 2018	59.00	59.78	58.80	59.77	712,476	+1.01(+1.71%)
Jan 18, 2018	58.33	58.94	58.33	58.76	569,464	+0.29(+0.49%)
Jan 17, 2018	58.37	58.63	57.94	58.48	760,450	+0.46(+0.80%)
Jan 16, 2018	58.57	59.01	57.80	58.01	1,125,274	-0.22(-0.38%)
Jan 12, 2018		58.24	58.24	58.24	0	+0.51(+0.88%)
Jan 11, 2018	56.71	57.75	56.68	57.73	626,633	+1.19(+2.11%)
Jan 10, 2018	56.27	56.79	56.27	56.53	711,595	+0.15(+0.27%)
Jan 09, 2018	56.45	56.75	56.30	56.38	590,410	-0.04(-0.08%)
Jan 08, 2018	56.06	56.52	55.81	56.43	641,942	+0.27(+0.48%)
Jan 05, 2018	55.64	56.17	55.61	56.16	694,773	+0.71(+1.29%)
Jan 04, 2018	55.28	55.63	55.12	55.45	1,048,143	+0.26(+0.47%)
Jan 03, 2018	54.92	55.27	54.64	55.19	859,293	+0.33(+0.60%)

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.