Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.48	53.48	53.48	0	+1.01(+1.92%)
Mar 28, 2018	54.05	54.05	52.00	52.47	46,682	-0.86(-1.61%)
Mar 27, 2018	55.55	55.55	53.33	53.33	44,660	-1.97(-3.56%)
Mar 26, 2018	54.50	55.45	53.74	55.30	44,737	+2.80(+5.33%)
Mar 23, 2018	53.17	53.85	52.44	52.50	1,606,511	+0.50(+0.96%)
Mar 22, 2018	53.05	53.60	51.77	52.00	213,387	-6.29(-10.79%)
Mar 21, 2018	60.11	60.11	57.40	58.29	78,413	-1.46(-2.44%)
Mar 20, 2018	60.80	60.80	59.04	59.75	25,612	+1.37(+2.34%)
Mar 19, 2018	59.48	59.86	57.66	58.38	26,739	-0.98(-1.65%)
Mar 16, 2018	60.30	60.30	59.00	59.36	14,589	-0.45(-0.75%)
Mar 15, 2018	59.25	60.94	59.25	59.81	47,660	+1.28(+2.19%)
Mar 14, 2018	59.14	60.25	57.75	58.53	23,700	+0.78(+1.35%)
Mar 13, 2018	59.05	59.27	57.66	57.75	43,336	-0.95(-1.62%)
Mar 12, 2018	58.50	58.95	58.20	58.70	47,827	+0.45(+0.77%)
Mar 09, 2018	58.00	58.25	57.25	58.25	40,988	+1.41(+2.48%)
Mar 08, 2018	57.05	57.05	56.21	56.84	19,458	+0.34(+0.60%)
Mar 07, 2018	54.43	56.50	54.43	56.50	16,799	+0.17(+0.30%)
Mar 06, 2018	56.13	56.95	55.60	56.33	23,867	+1.22(+2.22%)
Mar 05, 2018	53.44	55.71	53.44	55.11	19,175	-0.80(-1.43%)
Mar 02, 2018	55.49	55.91	53.67	55.91	31,205	+0.31(+0.56%)
Mar 01, 2018	56.25	57.00	55.00	55.60	28,092	+0.66(+1.21%)
Feb 28, 2018	55.90	55.90	54.72	54.94	43,363	-1.52(-2.70%)
Feb 27, 2018	58.15	58.15	56.16	56.46	27,055	-2.30(-3.91%)
Feb 26, 2018	56.90	59.06	56.90	58.76	30,996	+0.02(+0.03%)
Feb 23, 2018	59.52	59.52	57.45	58.74	28,373	+1.05(+1.82%)
Feb 22, 2018	58.80	58.80	57.61	57.69	24,656	-0.45(-0.77%)
Feb 21, 2018	58.25	59.40	57.80	58.14	31,437	+0.51(+0.88%)
Feb 20, 2018	58.12	58.12	56.99	57.63	26,015	-0.71(-1.22%)
Feb 16, 2018		58.34	58.34	58.34	0	-0.21(-0.36%)
Feb 15, 2018	56.98	59.31	56.98	58.55	34,459	+1.64(+2.88%)
Feb 14, 2018	55.00	57.00	54.80	56.91	69,044	+2.19(+4.00%)
Feb 13, 2018	54.00	54.81	54.00	54.72	58,010	+0.75(+1.39%)
Feb 12, 2018	53.06	54.11	52.75	53.97	63,638	+1.27(+2.41%)
Feb 09, 2018	51.06	52.70	49.80	52.70	81,301	+1.00(+1.94%)
Feb 08, 2018	54.48	54.48	51.73	51.70	89,270	-1.86(-3.48%)
Feb 07, 2018	55.11	55.11	53.24	53.56	57,672	-1.94(-3.50%)
Feb 06, 2018	51.80	55.63	51.60	55.50	130,709	+0.45(+0.82%)
Feb 05, 2018	55.30	56.05	53.38	55.05	68,566	-0.85(-1.52%)
Feb 02, 2018	56.69	58.71	55.90	55.90	74,719	-2.10(-3.62%)
Feb 01, 2018	59.52	59.52	57.50	58.00	42,512	-1.21(-2.04%)
Jan 31, 2018	60.50	60.50	58.25	59.21	42,185	+0.71(+1.21%)
Jan 30, 2018	59.58	59.58	57.50	58.50	75,962	-1.41(-2.35%)
Jan 29, 2018	61.00	61.00	59.62	59.91	130,348	-1.09(-1.79%)
Jan 26, 2018	61.00	61.00	59.50	61.00	55,892	+1.80(+3.04%)
Jan 25, 2018	59.99	59.99	58.75	59.20	84,784	-1.00(-1.66%)
Jan 24, 2018	60.40	60.92	59.59	60.20	141,021	-0.69(-1.13%)
Jan 23, 2018	61.36	61.36	60.15	60.89	61,045	+1.59(+2.68%)
Jan 22, 2018	59.18	59.62	58.00	59.30	76,107	+1.00(+1.72%)
Jan 19, 2018	58.48	58.48	57.04	58.30	55,603	+0.99(+1.73%)
Jan 18, 2018	57.90	57.90	57.01	57.31	36,952	-0.63(-1.08%)
Jan 17, 2018	58.25	58.25	57.00	57.94	37,474	+1.44(+2.55%)
Jan 16, 2018	57.50	57.52	56.17	56.50	76,040	-0.50(-0.88%)
Jan 12, 2018		57.00	57.00	57.00	0	+1.49(+2.68%)
Jan 11, 2018	55.95	55.95	55.00	55.51	64,080	-0.69(-1.22%)
Jan 10, 2018	57.12	57.12	55.70	56.20	59,667	-0.92(-1.61%)
Jan 09, 2018	57.01	57.29	56.80	57.12	62,188	+0.52(+0.92%)
Jan 08, 2018	56.78	56.78	56.00	56.60	46,784	+0.60(+1.07%)
Jan 05, 2018	56.50	56.50	54.88	56.00	43,938	+0.40(+0.72%)
Jan 04, 2018	55.01	56.40	55.01	55.60	113,630	+0.76(+1.39%)
Jan 03, 2018	55.45	55.60	54.60	54.84	87,110	+0.34(+0.62%)

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.