Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.99	53.99	53.99	0	+1.31(+2.48%)
Mar 28, 2018	53.63	53.86	52.23	52.68	9,242,791	-1.06(-1.97%)
Mar 27, 2018	54.10	55.08	53.31	53.74	7,580,746	+0.02(+0.03%)
Mar 26, 2018	54.05	54.35	52.97	53.72	8,862,330	+0.27(+0.50%)
Mar 23, 2018	54.62	55.59	53.34	53.45	10,345,740	-1.15(-2.11%)
Mar 22, 2018	55.63	55.81	54.33	54.60	8,998,201	-1.85(-3.28%)
Mar 21, 2018	54.94	56.89	54.82	56.45	8,687,623	+1.82(+3.33%)
Mar 20, 2018	54.28	55.09	54.28	54.64	6,535,107	+0.72(+1.33%)
Mar 19, 2018	55.08	55.10	53.45	53.92	7,316,466	-1.17(-2.12%)
Mar 16, 2018	54.48	55.54	54.44	55.09	11,272,355	+0.62(+1.15%)
Mar 15, 2018	55.50	55.75	54.18	54.46	7,570,779	-0.90(-1.63%)
Mar 14, 2018	56.07	56.38	55.22	55.36	7,155,383	-0.59(-1.06%)
Mar 13, 2018	56.95	57.05	55.64	55.95	8,356,516	-0.79(-1.40%)
Mar 12, 2018	57.28	57.68	56.54	56.75	6,271,642	-0.58(-1.00%)
Mar 09, 2018	56.08	57.56	56.04	57.32	9,970,896	+1.70(+3.06%)
Mar 08, 2018	55.29	55.65	54.82	55.62	7,212,617	+0.43(+0.77%)
Mar 07, 2018			54.35	55.20	7,021,686	-0.33(-0.60%)
Mar 06, 2018	55.70	55.94	55.08	55.53	6,154,713	+0.39(+0.71%)
Mar 05, 2018	54.11	55.50	54.10	55.14	6,328,703	+0.58(+1.05%)
Mar 02, 2018	53.88	54.77	53.25	54.56	8,156,023	+0.21(+0.38%)
Mar 01, 2018	54.58	55.60	54.20	54.35	11,605,764	-0.35(-0.64%)
Feb 28, 2018	56.16	56.40	54.69	54.70	12,171,351	-1.06(-1.90%)
Feb 27, 2018	56.09	57.54	55.72	55.76	10,482,204	+0.15(+0.27%)
Feb 26, 2018	55.96	56.06	55.25	55.61	7,925,255	+0.19(+0.35%)
Feb 23, 2018	54.42	55.58	54.23	55.42	9,181,773	+1.28(+2.37%)
Feb 22, 2018			53.92	54.14	10,062,445	+0.47(+0.87%)
Feb 21, 2018	54.46	55.08	53.65	53.67	9,414,024	-1.01(-1.84%)
Feb 20, 2018	55.60	55.97	54.39	54.68	8,208,299	-0.56(-1.01%)
Feb 16, 2018		55.24	55.24	55.24	0	+0.06(+0.11%)
Feb 15, 2018	55.21	55.21	54.09	55.18	10,526,349	+0.28(+0.52%)
Feb 14, 2018	54.45	55.23	53.81	54.90	15,623,003	-0.04(-0.08%)
Feb 13, 2018	55.53	55.72	54.90	54.94	9,550,699	-0.77(-1.38%)
Feb 12, 2018	55.31	56.40	55.23	55.70	13,649,699	+1.38(+2.53%)
Feb 09, 2018	56.82	56.82	52.81	54.33	23,669,064	-1.84(-3.28%)
Feb 08, 2018	58.17	58.25	56.13	56.17	14,483,317	-1.96(-3.37%)
Feb 07, 2018	59.30	59.70	58.02	58.13	8,803,919	-1.08(-1.82%)
Feb 06, 2018	57.93	60.47	57.70	59.20	14,860,727	-0.10(-0.17%)
Feb 05, 2018	60.29	61.56	58.42	59.30	13,577,234	-1.68(-2.75%)
Feb 02, 2018	61.97	62.28	60.71	60.98	10,955,564	-1.51(-2.41%)
Feb 01, 2018	61.07	62.53	61.07	62.49	10,477,874	+1.60(+2.62%)
Jan 31, 2018	61.98	62.02	60.50	60.89	12,323,127	-0.79(-1.29%)
Jan 30, 2018	62.40	62.70	61.18	61.69	13,738,514	-1.52(-2.41%)
Jan 29, 2018	63.80	64.06	62.98	63.21	9,516,300	-1.02(-1.58%)
Jan 26, 2018	64.29	64.70	64.05	64.23	7,316,932	+0.23(+0.36%)
Jan 25, 2018	65.36	65.45	63.91	64.00	8,628,612	-0.70(-1.09%)
Jan 24, 2018	65.35	65.59	64.28	64.70	12,528,913	-0.85(-1.30%)
Jan 23, 2018	66.06	66.47	65.03	65.55	11,275,909	-0.48(-0.73%)
Jan 22, 2018	63.76	66.10	63.59	66.03	15,938,892	+2.79(+4.41%)
Jan 19, 2018	62.07	63.87	61.45	63.24	16,179,510	+0.04(+0.07%)
Jan 18, 2018	63.37	64.11	62.64	63.20	12,792,604	-0.70(-1.09%)
Jan 17, 2018	63.72	64.38	63.24	63.90	9,675,356	+0.03(+0.05%)
Jan 16, 2018	64.34	64.55	63.68	63.86	14,244,048	-0.66(-1.03%)
Jan 12, 2018		64.53	64.53	64.53	0	+0.76(+1.19%)
Jan 11, 2018	62.62	63.91	62.42	63.76	12,381,005	+1.20(+1.92%)
Jan 10, 2018		62.95	61.99	62.56	12,104,228	+0.58(+0.93%)
Jan 09, 2018	61.89	62.31	61.70	61.99	11,252,361	+0.08(+0.13%)
Jan 08, 2018	60.70	62.00	60.17	61.90	11,814,608	+0.99(+1.63%)
Jan 05, 2018	60.37	60.97	59.79	60.91	10,334,597	+0.41(+0.68%)
Jan 04, 2018	59.39	60.57	58.97	60.50	14,804,223	+1.46(+2.48%)
Jan 03, 2018	57.91	59.29	57.21	59.03	11,514,241	+1.50(+2.60%)

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.