Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		59.54	59.54	59.54	0	+1.04(+1.77%)
Mar 28, 2018	58.73	59.20	58.19	58.50	1,319,609	-0.22(-0.37%)
Mar 27, 2018	60.11	60.38	58.38	58.72	870,063	-1.03(-1.72%)
Mar 26, 2018	59.97	60.23	58.68	59.75	1,003,822	+0.56(+0.94%)
Mar 23, 2018	59.84	60.42	59.14	59.19	905,589	-0.87(-1.46%)
Mar 22, 2018	60.91	61.18	60.04	60.07	654,014	-1.43(-2.32%)
Mar 21, 2018	61.54	62.02	61.27	61.50	802,732	-0.03(-0.04%)
Mar 20, 2018	61.25	61.77	61.07	61.53	689,898	+0.39(+0.64%)
Mar 19, 2018	61.53	61.63	60.37	61.13	846,375	-0.51(-0.83%)
Mar 16, 2018	61.96	62.15	61.27	61.64	2,880,802	-0.28(-0.46%)
Mar 15, 2018	62.37	62.65	61.66	61.93	702,290	-0.46(-0.74%)
Mar 14, 2018	63.14	63.22	62.24	62.39	980,676	-0.41(-0.65%)
Mar 13, 2018	63.23	63.53	62.58	62.80	2,635,254	-0.04(-0.06%)
Mar 12, 2018	63.23	63.40	62.25	62.84	1,215,219	-0.07(-0.12%)
Mar 09, 2018	61.93	62.99	61.90	62.91	1,383,897	+1.37(+2.22%)
Mar 08, 2018	60.70	61.72	60.60	61.54	1,725,531	+1.15(+1.91%)
Mar 07, 2018		60.46		60.39	1,036,898	+0.40(+0.66%)
Mar 06, 2018	60.03	60.45	59.30	59.99	704,001	+0.24(+0.41%)
Mar 05, 2018	58.71	60.00	58.57	59.75	1,130,943	+0.84(+1.43%)
Mar 02, 2018	57.29	59.01	57.09	58.90	740,171	+1.12(+1.94%)
Mar 01, 2018	58.50	59.16	57.14	57.78	1,275,884	+0.41(+0.71%)
Feb 28, 2018	59.37	59.44	57.37	57.37	2,186,869	-1.73(-2.93%)
Feb 27, 2018	60.14	60.32	59.10	59.10	1,391,450	-1.07(-1.78%)
Feb 26, 2018	60.01	60.73	59.48	60.17	1,059,777	+0.52(+0.87%)
Feb 23, 2018	60.10	60.62	59.56	59.66	933,127	+0.07(+0.12%)
Feb 22, 2018				59.58	1,537,021	+0.49(+0.83%)
Feb 21, 2018	59.95	60.00	59.09	59.09	1,917,206	-0.92(-1.54%)
Feb 20, 2018	59.94	60.67	59.80	60.02	906,305	-0.17(-0.29%)
Feb 16, 2018		60.19	60.19	60.19	0	+0.31(+0.51%)
Feb 15, 2018	59.95	59.99	59.30	59.88	878,726	+0.32(+0.53%)
Feb 14, 2018	58.34	59.66	58.32	59.56	645,907	+1.01(+1.72%)
Feb 13, 2018	58.07	58.60	57.61	58.56	426,683	+0.25(+0.44%)
Feb 12, 2018	57.25	58.65	57.24	58.31	858,379	+1.56(+2.75%)
Feb 09, 2018	57.16	57.36	55.19	56.75	931,898	+0.05(+0.10%)
Feb 08, 2018	58.36	58.74	56.64	56.69	1,588,262	-1.58(-2.71%)
Feb 07, 2018	56.15	58.50	55.91	58.27	1,171,790	+2.11(+3.76%)
Feb 06, 2018	56.47	56.96	55.20	56.16	1,307,414	-1.52(-2.64%)
Feb 05, 2018	59.47	59.65	57.05	57.68	732,042	-2.34(-3.90%)
Feb 02, 2018	61.07	61.32	60.01	60.02	462,425	-1.56(-2.53%)
Feb 01, 2018	60.18	61.85	60.08	61.58	791,980	+1.22(+2.03%)
Jan 31, 2018	60.71	61.43	60.24	60.35	823,380	-0.07(-0.12%)
Jan 30, 2018	60.88	61.22	60.41	60.43	756,662	-0.92(-1.51%)
Jan 29, 2018	60.10	61.43	60.04	61.35	973,745	+1.28(+2.13%)
Jan 26, 2018	59.90	60.30	59.27	60.07	1,450,371	+0.34(+0.56%)
Jan 25, 2018	59.76	59.97	59.41	59.74	775,379	+0.07(+0.12%)
Jan 24, 2018	60.77	60.91	59.64	59.66	857,414	-1.00(-1.64%)
Jan 23, 2018	60.81	60.91	60.31	60.66	687,366	-0.17(-0.28%)
Jan 22, 2018		61.11	60.39	60.83	449,495	-0.01(-0.01%)
Jan 19, 2018	60.17	60.86	59.99	60.84	604,025	+0.73(+1.22%)
Jan 18, 2018	60.64	60.72	60.03	60.11	1,473,614	-0.53(-0.88%)
Jan 17, 2018	60.58	60.85	60.13	60.64	488,634	+0.43(+0.72%)
Jan 16, 2018	61.31	61.33	60.10	60.21	907,992	-0.53(-0.88%)
Jan 12, 2018		60.74	60.74	60.74	0	-0.37(-0.61%)
Jan 11, 2018	60.42	61.13	60.16	61.11	1,108,623	+0.78(+1.29%)
Jan 10, 2018		60.36		60.34	1,542,435	+0.31(+0.51%)
Jan 09, 2018	60.34	60.41	59.96	60.03	592,834	-0.13(-0.21%)
Jan 08, 2018	58.92	60.21	58.59	60.15	829,780	+1.50(+2.55%)
Jan 05, 2018	58.84	59.11	58.48	58.66	591,251	-0.06(-0.11%)
Jan 04, 2018	58.13	58.81	58.09	58.72	764,400	+0.80(+1.38%)
Jan 03, 2018	58.00	58.25	57.61	57.92	926,196	-0.07(-0.13%)

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.