Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.22	54.22	54.22	0	-0.75(-1.36%)
Mar 28, 2018	55.46	55.80	54.45	54.97	260,948	+0.01(+0.02%)
Mar 27, 2018	54.85	55.90	54.82	54.96	275,105	+0.63(+1.15%)
Mar 26, 2018	53.63	54.43	53.32	54.33	161,991	+0.90(+1.69%)
Mar 23, 2018	54.13	54.59	53.40	53.43	231,110	-0.88(-1.61%)
Mar 22, 2018	54.23	55.18	54.00	54.30	188,154	-0.35(-0.63%)
Mar 21, 2018	54.37	55.21	54.18	54.65	284,987	+0.74(+1.37%)
Mar 20, 2018	53.39	53.98	53.39	53.91	271,277	+0.75(+1.41%)
Mar 19, 2018	52.12	53.21	52.10	53.16	356,635	+1.02(+1.95%)
Mar 16, 2018	52.02	52.63	51.40	52.14	472,382	-0.13(-0.26%)
Mar 15, 2018	52.82	53.02	52.16	52.28	148,499	-0.54(-1.02%)
Mar 14, 2018	52.98	53.19	52.55	52.81	191,610	+0.01(+0.02%)
Mar 13, 2018	53.06	53.70	52.54	52.80	392,170	-0.05(-0.09%)
Mar 12, 2018	52.33	53.16	51.48	52.85	322,475	+0.27(+0.51%)
Mar 09, 2018	52.34	52.66	52.17	52.58	175,383	+0.31(+0.59%)
Mar 08, 2018	52.28	52.60	51.48	52.28	403,356	+0.11(+0.20%)
Mar 07, 2018		53.28	52.05	52.17	364,657	-0.79(-1.48%)
Mar 06, 2018	53.61	53.61	51.89	52.96	647,401	-0.70(-1.30%)
Mar 05, 2018	54.15	55.15	52.96	53.66	873,380	-0.64(-1.18%)
Mar 02, 2018	53.63	54.43	52.80	54.30	581,688	-0.91(-1.65%)
Mar 01, 2018	58.34	58.34	55.07	55.21	776,044	-4.72(-7.88%)
Feb 28, 2018	61.04	61.27	59.89	59.93	245,060	-0.24(-0.40%)
Feb 27, 2018	61.25	61.27	59.97	60.17	216,373	-0.60(-0.99%)
Feb 26, 2018	60.32	61.08	59.58	60.77	204,975	+0.25(+0.41%)
Feb 23, 2018	60.56	60.62	59.98	60.52	235,290	+0.34(+0.56%)
Feb 22, 2018	60.47	61.20	59.88	60.19	316,548	-1.22(-1.98%)
Feb 21, 2018	61.67	62.72	61.31	61.40	231,306	-0.49(-0.79%)
Feb 20, 2018	61.68	62.44	61.61	61.89	218,002	-0.33(-0.52%)
Feb 16, 2018		62.22	62.22	62.22	0	+0.24(+0.39%)
Feb 15, 2018	61.98	62.00	61.08	61.98	193,399	+0.39(+0.64%)
Feb 14, 2018	61.38	62.05	61.13	61.59	189,715	+0.06(+0.09%)
Feb 13, 2018	60.96	61.82	60.54	61.53	189,782	-0.22(-0.36%)
Feb 12, 2018	62.37	62.37	61.06	61.75	184,171	-0.62(-1.00%)
Feb 09, 2018	62.21	62.68	60.86	62.37	268,631	+0.26(+0.42%)
Feb 08, 2018	63.23	63.48	62.06	62.11	293,644	-0.82(-1.31%)
Feb 07, 2018	62.53	63.20	62.26	62.94	509,855	+0.04(+0.06%)
Feb 06, 2018	63.65	63.67	61.54	62.90	543,487	-0.33(-0.51%)
Feb 05, 2018	64.85	64.99	62.97	63.22	145,026	-1.91(-2.93%)
Feb 02, 2018	66.36	66.42	65.00	65.13	173,716	-1.31(-1.97%)
Feb 01, 2018	66.81	67.04	66.14	66.44	152,434	-0.67(-1.00%)
Jan 31, 2018	67.60	67.69	67.03	67.11	152,692	+0.35(+0.53%)
Jan 30, 2018	66.60	67.17	66.57	66.76	141,606	-0.11(-0.17%)
Jan 29, 2018	66.75	67.64	66.57	66.87	138,068	+0.28(+0.42%)
Jan 26, 2018	66.34	66.67	65.66	66.59	136,103	+0.49(+0.74%)
Jan 25, 2018	65.20	66.32	64.93	66.11	197,428	+1.96(+3.06%)
Jan 24, 2018	64.69	64.74	63.42	64.14	234,857	+0.58(+0.92%)
Jan 23, 2018	63.37	63.75	63.23	63.56	144,311	+0.08(+0.12%)
Jan 22, 2018	63.42	63.67	63.10	63.48	116,950	-0.28(-0.44%)
Jan 19, 2018	63.26	63.83	63.08	63.76	146,560	+0.43(+0.68%)
Jan 18, 2018	63.62	64.04	63.30	63.33	141,951	-0.71(-1.11%)
Jan 17, 2018	62.80	64.10	62.69	64.04	238,237	+1.25(+1.98%)
Jan 16, 2018	63.04	63.51	62.68	62.79	245,994	-0.48(-0.76%)
Jan 12, 2018		63.27	63.27	63.27	0	+0.33(+0.52%)
Jan 11, 2018	62.82	63.03	62.32	62.95	170,964	+0.33(+0.52%)
Jan 10, 2018			62.28	62.62	154,147	-0.20(-0.32%)
Jan 09, 2018	63.22	63.49	62.75	62.82	266,528	+0.34(+0.54%)
Jan 08, 2018	61.77	62.74	61.53	62.49	186,869	+0.19(+0.31%)
Jan 05, 2018	62.35	62.61	61.86	62.29	179,677	+0.27(+0.43%)
Jan 04, 2018	61.64	62.87	61.60	62.03	193,186	+0.61(+1.00%)
Jan 03, 2018	61.84	61.98	60.98	61.41	147,413	-0.56(-0.90%)

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.