Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.21	54.21	54.21	0	+0.62(+1.15%)
Mar 28, 2018	53.37	54.28	53.06	53.59	973,188	+0.23(+0.42%)
Mar 27, 2018	53.71	54.10	53.00	53.37	1,182,416	-0.05(-0.09%)
Mar 26, 2018	52.72	53.49	52.06	53.42	735,293	+1.40(+2.70%)
Mar 23, 2018	52.60	53.18	51.94	52.01	636,362	-0.55(-1.05%)
Mar 22, 2018	54.58	54.69	52.53	52.57	717,357	-2.50(-4.54%)
Mar 21, 2018	55.37	55.66	54.91	55.07	582,138	-0.44(-0.80%)
Mar 20, 2018	54.94	56.13	54.94	55.51	640,179	+0.59(+1.08%)
Mar 19, 2018	56.12	56.14	54.56	54.91	532,473	-1.48(-2.62%)
Mar 16, 2018	56.49	57.07	56.27	56.39	723,612	+0.01(+0.01%)
Mar 15, 2018	56.32	56.59	55.94	56.39	462,963	+0.34(+0.61%)
Mar 14, 2018	56.57	56.75	55.89	56.04	657,775	-0.50(-0.89%)
Mar 13, 2018	56.41	57.06	56.03	56.55	600,363	+0.51(+0.91%)
Mar 12, 2018	56.88	57.39	55.75	56.04	700,588	-0.87(-1.53%)
Mar 09, 2018	55.59	57.40	55.59	56.90	697,961	+1.71(+3.11%)
Mar 08, 2018	54.79	55.31	54.38	55.19	617,226	+0.63(+1.15%)
Mar 07, 2018			54.06	54.56	769,098	-0.82(-1.48%)
Mar 06, 2018	54.63	55.57	54.30	55.38	701,485	+0.84(+1.53%)
Mar 05, 2018	53.49	54.81	53.30	54.55	639,768	+0.70(+1.30%)
Mar 02, 2018	54.32	54.32	52.46	53.84	1,573,197	-1.34(-2.42%)
Mar 01, 2018	55.68	56.86	54.83	55.18	1,163,213	-0.49(-0.89%)
Feb 28, 2018	56.92	57.30	55.63	55.68	945,240	-0.94(-1.65%)
Feb 27, 2018	56.95	57.58	56.60	56.61	540,603	-0.22(-0.38%)
Feb 26, 2018	57.56	57.57	56.80	56.83	521,652	-0.38(-0.67%)
Feb 23, 2018	56.57	57.41	56.57	57.21	447,951	+0.74(+1.30%)
Feb 22, 2018			56.28	56.48	655,528	+0.24(+0.43%)
Feb 21, 2018	55.65	57.67	55.65	56.24	881,758	+0.73(+1.31%)
Feb 20, 2018	55.77	56.37	55.27	55.51	789,055	-0.57(-1.01%)
Feb 16, 2018		56.08	56.08	56.08	0	-1.58(-2.74%)
Feb 15, 2018	57.51	58.07	56.91	57.66	720,354	+0.30(+0.52%)
Feb 14, 2018	56.39	57.47	55.60	57.36	663,219	+0.43(+0.75%)
Feb 13, 2018	56.49	57.17	55.75	56.93	663,234	+0.03(+0.06%)
Feb 12, 2018	57.07	57.61	56.28	56.90	1,107,984	+0.18(+0.32%)
Feb 09, 2018	57.10	58.10	55.08	56.71	1,535,926	+0.24(+0.43%)
Feb 08, 2018	57.64	58.08	56.47	56.47	1,828,918	-1.25(-2.17%)
Feb 07, 2018	56.20	58.71	56.19	57.72	2,414,105	+1.58(+2.82%)
Feb 06, 2018	56.22	56.88	54.54	56.14	2,892,623	-3.55(-5.94%)
Feb 05, 2018	60.34	62.09	58.65	59.68	1,561,315	-1.31(-2.15%)
Feb 02, 2018	60.85	61.72	60.48	60.99	1,030,993	-0.18(-0.29%)
Feb 01, 2018	60.47	61.53	60.47	61.17	609,381	+0.59(+0.98%)
Jan 31, 2018	61.26	61.72	60.21	60.57	673,093	-0.18(-0.30%)
Jan 30, 2018	60.81	60.81	60.34	60.76	639,762	-0.56(-0.91%)
Jan 29, 2018	61.81	62.64	61.30	61.32	856,642	-0.43(-0.70%)
Jan 26, 2018	60.77	62.01	60.61	61.75	688,754	+1.12(+1.84%)
Jan 25, 2018	61.47	61.60	60.13	60.63	507,869	-0.23(-0.37%)
Jan 24, 2018	61.16	61.42	60.49	60.86	640,551	-0.15(-0.25%)
Jan 23, 2018	60.96	61.07	60.51	61.01	450,693	+0.12(+0.19%)
Jan 22, 2018	61.31	61.65	60.47	60.89	859,133	-0.64(-1.04%)
Jan 19, 2018	61.52	62.02	60.80	61.53	812,104	+0.15(+0.24%)
Jan 18, 2018	61.18	61.78	60.87	61.38	595,462	+0.48(+0.78%)
Jan 17, 2018	60.97	61.18	60.47	60.91	743,834	+0.32(+0.52%)
Jan 16, 2018	62.32	62.35	60.21	60.59	737,980	-1.23(-1.98%)
Jan 12, 2018		61.82	61.82	61.82	0	+0.83(+1.35%)
Jan 11, 2018	60.14	61.05	59.96	60.99	697,391	+0.73(+1.22%)
Jan 10, 2018	61.67	62.07	60.07	60.26	1,021,210	-1.32(-2.14%)
Jan 09, 2018	61.15	61.73	60.88	61.58	841,529	+0.63(+1.03%)
Jan 08, 2018	60.67	61.16	60.11	60.95	602,084	+0.44(+0.73%)
Jan 05, 2018	60.37	60.68	59.79	60.51	633,845	+0.40(+0.67%)
Jan 04, 2018	60.26	60.60	58.95	60.11	1,216,024	+0.03(+0.06%)
Jan 03, 2018	59.97	60.42	59.82	60.07	760,774	+0.33(+0.54%)

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.