Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.19	54.19	54.19	0	+1.31(+2.48%)
Mar 28, 2018	53.83	54.07	52.43	52.88	9,207,875	-1.06(-1.97%)
Mar 27, 2018	54.30	55.29	53.51	53.94	7,552,108	+0.02(+0.03%)
Mar 26, 2018	54.25	54.56	53.17	53.92	8,828,850	+0.27(+0.50%)
Mar 23, 2018	54.83	55.80	53.54	53.66	10,306,657	-1.15(-2.11%)
Mar 22, 2018	55.84	56.02	54.53	54.81	8,964,208	-1.86(-3.28%)
Mar 21, 2018	55.15	57.11	55.03	56.67	8,654,804	+1.82(+3.33%)
Mar 20, 2018	54.48	55.30	54.48	54.84	6,510,420	+0.72(+1.33%)
Mar 19, 2018	55.29	55.31	53.65	54.12	7,288,826	-1.17(-2.12%)
Mar 16, 2018	54.69	55.75	54.64	55.30	11,229,772	+0.63(+1.15%)
Mar 15, 2018	55.71	55.97	54.38	54.67	7,542,179	-0.90(-1.63%)
Mar 14, 2018	56.28	56.59	55.43	55.57	7,128,352	-0.59(-1.06%)
Mar 13, 2018	57.17	57.27	55.85	56.17	8,324,948	-0.79(-1.40%)
Mar 12, 2018	57.50	57.90	56.76	56.96	6,247,950	-0.58(-1.00%)
Mar 09, 2018	56.29	57.78	56.25	57.54	9,933,229	+1.71(+3.06%)
Mar 08, 2018	55.50	55.87	55.03	55.83	7,185,370	+0.43(+0.77%)
Mar 07, 2018			54.56	55.40	6,995,160	-0.33(-0.60%)
Mar 06, 2018	55.92	56.15	55.29	55.74	6,131,462	+0.39(+0.71%)
Mar 05, 2018	54.32	55.71	54.30	55.35	6,304,795	+0.58(+1.05%)
Mar 02, 2018	54.08	54.97	53.46	54.77	8,125,212	+0.21(+0.38%)
Mar 01, 2018	54.79	55.81	54.40	54.56	11,561,921	-0.35(-0.64%)
Feb 28, 2018	56.38	56.62	54.89	54.91	12,125,371	-1.06(-1.90%)
Feb 27, 2018	56.30	57.76	55.93	55.97	10,442,606	+0.15(+0.27%)
Feb 26, 2018	56.17	56.27	55.46	55.82	7,895,315	+0.19(+0.35%)
Feb 23, 2018	54.63	55.80	54.43	55.63	9,147,087	+1.29(+2.37%)
Feb 22, 2018			54.12	54.34	10,024,432	+0.47(+0.87%)
Feb 21, 2018	54.67	55.29	53.86	53.87	9,378,461	-1.01(-1.84%)
Feb 20, 2018	55.81	56.18	54.59	54.89	8,177,290	-0.56(-1.01%)
Feb 16, 2018		55.45	55.45	55.45	0	+0.06(+0.11%)
Feb 15, 2018	55.42	55.42	54.29	55.39	10,486,584	+0.28(+0.52%)
Feb 14, 2018	54.66	55.44	54.02	55.10	15,563,984	-0.04(-0.08%)
Feb 13, 2018	55.74	55.93	55.11	55.15	9,514,620	-0.77(-1.38%)
Feb 12, 2018	55.52	56.62	55.44	55.92	13,598,134	+1.38(+2.53%)
Feb 09, 2018	57.04	57.04	53.01	54.53	23,579,650	-1.85(-3.28%)
Feb 08, 2018	58.39	58.48	56.34	56.38	14,428,603	-1.97(-3.37%)
Feb 07, 2018	59.52	59.93	58.24	58.35	8,770,660	-1.08(-1.82%)
Feb 06, 2018	58.15	60.70	57.91	59.43	14,804,588	-0.10(-0.17%)
Feb 05, 2018	60.52	61.79	58.64	59.53	13,525,945	-1.69(-2.75%)
Feb 02, 2018	62.20	62.51	60.94	61.22	10,914,178	-1.51(-2.41%)
Feb 01, 2018	61.30	62.77	61.30	62.73	10,438,293	+1.60(+2.62%)
Jan 31, 2018	62.21	62.26	60.73	61.12	12,276,575	-0.80(-1.29%)
Jan 30, 2018	62.64	62.94	61.41	61.92	13,686,615	-1.53(-2.41%)
Jan 29, 2018	64.04	64.30	63.22	63.45	9,480,352	-1.02(-1.58%)
Jan 26, 2018	64.54	64.95	64.29	64.47	7,289,291	+0.23(+0.36%)
Jan 25, 2018	65.61	65.70	64.16	64.24	8,596,016	-0.71(-1.09%)
Jan 24, 2018	65.59	65.83	64.53	64.95	12,481,584	-0.86(-1.30%)
Jan 23, 2018	66.31	66.72	65.28	65.80	11,233,313	-0.48(-0.73%)
Jan 22, 2018	64.00	66.35	63.83	66.28	15,878,681	+2.80(+4.41%)
Jan 19, 2018	62.30	64.11	61.68	63.48	16,118,390	+0.04(+0.07%)
Jan 18, 2018	63.61	64.36	62.88	63.44	12,744,278	-0.70(-1.09%)
Jan 17, 2018	63.97	64.62	63.48	64.14	9,638,806	+0.03(+0.05%)
Jan 16, 2018	64.59	64.80	63.92	64.11	14,190,240	-0.66(-1.03%)
Jan 12, 2018		64.77	64.77	64.77	0	+0.76(+1.19%)
Jan 11, 2018	62.86	64.15	62.65	64.01	12,334,234	+1.20(+1.92%)
Jan 10, 2018		63.19	62.22	62.80	12,058,503	+0.58(+0.93%)
Jan 09, 2018	62.12	62.55	61.94	62.22	11,209,854	+0.08(+0.13%)
Jan 08, 2018	60.93	62.24	60.40	62.14	11,769,977	+1.00(+1.63%)
Jan 05, 2018	60.60	61.20	60.02	61.14	10,295,557	+0.42(+0.68%)
Jan 04, 2018	59.61	60.80	59.20	60.73	14,748,298	+1.47(+2.48%)
Jan 03, 2018	58.13	59.51	57.42	59.26	11,470,745	+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.