Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		56.19	56.19	56.19	0	+0.14(+0.24%)
Mar 28, 2018	55.70	56.88	55.51	56.06	177,325	+0.41(+0.73%)
Mar 27, 2018	57.15	57.42	55.47	55.65	333,292	-1.00(-1.76%)
Mar 26, 2018	57.06	57.54	55.74	56.65	295,679	+0.77(+1.38%)
Mar 23, 2018	58.28	58.90	55.83	55.88	293,246	-2.23(-3.83%)
Mar 22, 2018	59.10	60.65	58.10	58.10	236,518	-1.77(-2.96%)
Mar 21, 2018	61.10	61.10	59.56	59.87	179,102	-1.32(-2.15%)
Mar 20, 2018	60.33	61.24	59.87	61.19	134,337	+1.09(+1.81%)
Mar 19, 2018	60.78	60.78	59.42	60.10	156,198	-0.77(-1.27%)
Mar 16, 2018	59.92	61.33	59.47	60.87	409,116	+1.00(+1.67%)
Mar 15, 2018	61.06	61.24	59.47	59.87	178,378	-0.82(-1.35%)
Mar 14, 2018	61.06	61.42	60.46	60.69	252,925	+0.00(+0.00%)
Mar 13, 2018	59.56	60.78	59.56	60.69	218,132	+1.41(+2.38%)
Mar 12, 2018	58.83	59.65	58.69	59.28	108,092	+0.50(+0.85%)
Mar 09, 2018	57.56	58.88	57.38	58.78	153,718	+1.77(+3.11%)
Mar 08, 2018	58.60	58.89	56.83	57.01	283,467	-1.27(-2.18%)
Mar 07, 2018	56.83	58.51	56.79	58.28	158,105	+0.77(+1.34%)
Mar 06, 2018	57.24	58.06	56.38	57.51	165,529	+1.04(+1.85%)
Mar 05, 2018	55.33	56.83	55.33	56.47	165,801	+1.14(+2.05%)
Mar 02, 2018	54.10	55.51	53.56	55.33	341,377	+0.59(+1.08%)
Mar 01, 2018	55.88	56.32	54.06	54.74	449,001	-1.09(-1.95%)
Feb 28, 2018	55.92	57.28	55.47	55.83	318,575	-0.09(-0.16%)
Feb 27, 2018	57.92	58.33	55.83	55.92	220,966	-2.14(-3.68%)
Feb 26, 2018	57.15	58.53	56.41	58.06	186,673	+1.45(+2.57%)
Feb 23, 2018	56.38	56.79	55.74	56.60	192,464	+0.55(+0.97%)
Feb 22, 2018	56.38	56.51	55.60	56.06	264,243	-0.23(-0.40%)
Feb 21, 2018	57.83	58.06	55.97	56.29	374,498	-1.50(-2.59%)
Feb 20, 2018	59.83	61.26	57.69	57.78	423,956	-2.23(-3.71%)
Feb 16, 2018		60.01	60.01	60.01	0	-1.82(-2.94%)
Feb 15, 2018	60.83	62.37	57.19	61.83	579,740	+3.27(+5.59%)
Feb 14, 2018	56.47	59.28	56.24	58.56	366,253	+1.54(+2.71%)
Feb 13, 2018	54.88	57.10	54.88	57.01	276,323	+1.77(+3.21%)
Feb 12, 2018	54.51	55.70	53.33	55.24	235,425	+1.04(+1.93%)
Feb 09, 2018	53.61	54.88	51.65	54.20	415,538	+1.54(+2.93%)
Feb 08, 2018	54.97	55.40	52.61	52.65	341,691	-1.91(-3.50%)
Feb 07, 2018	55.20	55.74	54.42	54.56	213,144	-0.64(-1.15%)
Feb 06, 2018	51.52	55.42	50.92	55.20	607,218	+1.36(+2.53%)
Feb 05, 2018	54.92	56.10	53.58	53.83	336,786	-1.82(-3.27%)
Feb 02, 2018	57.65	57.65	55.79	55.65	265,615	-2.36(-4.07%)
Feb 01, 2018	57.51	59.51	57.00	58.01	474,956	-0.18(-0.31%)
Jan 31, 2018	61.01	61.56	57.78	58.19	351,712	-2.54(-4.19%)
Jan 30, 2018	60.06	61.06	60.01	60.74	195,409	+0.68(+1.13%)
Jan 29, 2018	60.28	61.15	59.24	60.06	238,765	+0.45(+0.76%)
Jan 26, 2018	64.87	64.87	58.56	59.60	785,551	-5.27(-8.12%)
Jan 25, 2018	65.23	65.45	63.87	64.87	354,426	+0.05(+0.07%)
Jan 24, 2018	65.33	65.69	64.42	64.83	164,559	+0.05(+0.07%)
Jan 23, 2018	63.64	65.73	63.15	64.78	284,404	+1.73(+2.74%)
Jan 22, 2018	63.24	63.24	62.37	63.05	142,341	-0.18(-0.29%)
Jan 19, 2018	61.65	63.28	61.47	63.24	301,005	+1.45(+2.35%)
Jan 18, 2018	59.15	61.78	59.15	61.78	549,166	+2.63(+4.45%)
Jan 17, 2018	59.51	60.10	58.06	59.15	405,505	-1.45(-2.40%)
Jan 16, 2018	62.19	63.28	60.35	60.60	163,275	-0.95(-1.55%)
Jan 12, 2018		61.56	61.56	61.56	0	-0.45(-0.73%)
Jan 11, 2018	59.97	62.01	59.69	62.01	171,102	+2.50(+4.20%)
Jan 10, 2018		60.10	59.51	59.51	144,444	-0.68(-1.13%)
Jan 09, 2018	60.56	60.92	59.56	60.19	150,744	-0.32(-0.53%)
Jan 08, 2018	61.74	62.17	60.51	60.51	98,288	-1.27(-2.06%)
Jan 05, 2018	60.87	61.83	60.46	61.78	206,935	+0.91(+1.49%)
Jan 04, 2018	63.19	63.83	60.01	60.87	271,604	-2.59(-4.08%)
Jan 03, 2018	63.87	64.62	63.03	63.46	211,743	-0.14(-0.21%)

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.