Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		76.72	76.72	76.72	0	+1.57(+2.09%)
Mar 28, 2018	73.06	75.39	72.85	75.15	277,397	+2.01(+2.75%)
Mar 27, 2018	73.38	73.94	72.63	73.14	205,688	-0.24(-0.32%)
Mar 26, 2018	73.24	73.68	72.63	73.38	327,205	+0.90(+1.24%)
Mar 23, 2018	73.00	73.59	71.37	72.48	216,405	-0.89(-1.21%)
Mar 22, 2018	74.35	74.69	73.04	73.37	165,706	-0.49(-0.66%)
Mar 21, 2018	74.44	75.23	72.84	73.86	379,292	-0.41(-0.55%)
Mar 20, 2018	73.59	74.82	73.13	74.27	253,169	+0.78(+1.06%)
Mar 19, 2018	73.40	73.74	72.52	73.49	242,864	+0.09(+0.12%)
Mar 16, 2018	72.88	73.99	72.16	73.40	239,004	+0.47(+0.65%)
Mar 15, 2018	73.96	73.96	72.64	72.93	128,679	-0.70(-0.95%)
Mar 14, 2018	73.79	74.61	72.69	73.63	200,344	+0.30(+0.41%)
Mar 13, 2018	72.45	73.81	72.24	73.33	217,544	+1.23(+1.71%)
Mar 12, 2018	73.11	74.75	71.78	72.10	251,871	-0.55(-0.75%)
Mar 09, 2018	69.53	72.82	69.23	72.65	276,039	+3.68(+5.34%)
Mar 08, 2018	73.43	73.49	68.71	68.96	456,860	-3.19(-4.43%)
Mar 07, 2018		75.87		72.16	1,730,704	+17.03(+30.88%)
Mar 06, 2018	55.01	56.52	53.37	55.13	245,292	+0.29(+0.54%)
Mar 05, 2018	53.57	55.20	53.26	54.84	197,062	+1.33(+2.49%)
Mar 02, 2018	51.69	53.68	51.64	53.50	142,817	+1.80(+3.47%)
Mar 01, 2018	52.08	52.54	50.60	51.71	110,205	-0.38(-0.74%)
Feb 28, 2018	52.19	53.05	51.98	52.09	132,044	+0.21(+0.41%)
Feb 27, 2018	54.67	54.67	51.76	51.88	164,989	-2.94(-5.36%)
Feb 26, 2018	54.43	55.11	54.11	54.82	84,243	+0.53(+0.98%)
Feb 23, 2018	54.13	54.52	53.40	54.29	52,336	+0.45(+0.83%)
Feb 22, 2018			53.65	53.84	71,737	-0.67(-1.23%)
Feb 21, 2018	54.47	54.71	53.79	54.51	68,408	+0.20(+0.38%)
Feb 20, 2018	56.28	56.35	54.27	54.30	105,876	-2.13(-3.78%)
Feb 16, 2018		56.44	56.44	56.44	0	-0.05(-0.09%)
Feb 15, 2018	56.27	57.05	55.91	56.48	106,009	+0.28(+0.49%)
Feb 14, 2018	54.34	56.47	54.34	56.21	98,223	+1.62(+2.96%)
Feb 13, 2018	53.85	54.95	53.66	54.59	100,812	+0.56(+1.04%)
Feb 12, 2018	54.48	55.12	53.35	54.03	103,037	-0.44(-0.81%)
Feb 09, 2018	54.82	55.04	53.24	54.47	98,035	-0.04(-0.07%)
Feb 08, 2018	54.58	55.36	54.43	54.51	107,780	+0.06(+0.10%)
Feb 07, 2018	54.26	54.72	54.26	54.45	131,557	+0.20(+0.36%)
Feb 06, 2018	53.36	55.26	53.13	54.26	99,565	-0.67(-1.22%)
Feb 05, 2018	54.24	55.41	53.30	54.92	116,631	+0.29(+0.54%)
Feb 02, 2018	55.45	56.05	54.39	54.63	115,961	-0.90(-1.62%)
Feb 01, 2018	56.08	56.28	55.32	55.53	174,625	-0.58(-1.03%)
Jan 31, 2018	57.34	57.34	55.81	56.11	91,939	-1.22(-2.14%)
Jan 30, 2018	57.36	57.64	57.36	57.33	102,807	-0.07(-0.13%)
Jan 29, 2018	57.86	58.45	57.34	57.41	76,891	-0.54(-0.93%)
Jan 26, 2018	58.77	58.77	57.16	57.95	95,467	-0.80(-1.36%)
Jan 25, 2018	58.88	59.17	58.22	58.75	131,972	-0.07(-0.11%)
Jan 24, 2018	59.64	60.38	58.34	58.81	70,616	-0.43(-0.73%)
Jan 23, 2018	59.47	59.47	58.80	59.24	98,654	-0.21(-0.36%)
Jan 22, 2018	59.52	60.22	58.71	59.46	55,701	-0.27(-0.45%)
Jan 19, 2018	58.73	59.74	58.73	59.73	67,486	+0.82(+1.39%)
Jan 18, 2018	59.67	59.67	58.31	58.91	65,122	-1.03(-1.72%)
Jan 17, 2018	59.14	60.26	58.80	59.94	93,961	+0.92(+1.56%)
Jan 16, 2018	59.71	60.67	59.01	59.02	171,713	-0.47(-0.80%)
Jan 12, 2018		59.49	59.49	59.49	0	+0.56(+0.96%)
Jan 11, 2018	58.26	59.15	57.99	58.93	82,239	+0.65(+1.11%)
Jan 10, 2018	58.04	58.35	57.60	58.28	102,636	+0.12(+0.21%)
Jan 09, 2018	57.50	59.06	57.50	58.16	119,311	+0.51(+0.89%)
Jan 08, 2018	57.11	58.06	56.35	57.64	73,328	+0.41(+0.71%)
Jan 05, 2018	57.63	57.70	56.64	57.24	111,664	-0.39(-0.68%)
Jan 04, 2018	58.26	58.69	57.42	57.63	122,258	-0.40(-0.69%)
Jan 03, 2018	59.19	59.62	57.84	58.03	123,706	-1.18(-2.00%)

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.