Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		56.44	56.44	56.44	0	+1.20(+2.18%)
Mar 28, 2018	55.38	55.48	54.81	55.24	1,782,602	-0.08(-0.14%)
Mar 27, 2018	55.56	56.01	54.98	55.32	2,974,804	-0.10(-0.18%)
Mar 26, 2018	55.01	55.44	54.78	55.42	2,024,500	+0.83(+1.53%)
Mar 23, 2018	55.79	55.94	54.48	54.58	1,411,402	-0.91(-1.64%)
Mar 22, 2018	56.48	56.48	55.50	55.50	1,642,999	-1.34(-2.35%)
Mar 21, 2018	56.51	57.15	56.44	56.83	1,574,078	+0.56(+1.00%)
Mar 20, 2018	56.28	56.52	56.05	56.27	1,071,334	+0.12(+0.22%)
Mar 19, 2018	56.84	56.92	55.72	56.14	1,737,515	-0.63(-1.11%)
Mar 16, 2018	56.92	57.41	56.73	56.78	1,588,345	-0.06(-0.11%)
Mar 15, 2018	57.55	57.66	56.60	56.84	2,316,116	-0.76(-1.33%)
Mar 14, 2018	57.77	57.90	57.25	57.60	1,848,602	+0.24(+0.42%)
Mar 13, 2018	57.83	58.31	57.29	57.36	1,069,383	-0.39(-0.68%)
Mar 12, 2018	57.46	57.92	57.35	57.76	1,442,731	+0.24(+0.42%)
Mar 09, 2018	57.24	57.55	56.88	57.52	1,791,063	+0.60(+1.06%)
Mar 08, 2018	56.34	56.99	56.12	56.92	2,189,688	+0.58(+1.03%)
Mar 07, 2018		56.83	55.92	56.34	1,980,132	-0.11(-0.20%)
Mar 06, 2018	57.04	57.04	56.03	56.45	4,451,251	-0.66(-1.15%)
Mar 05, 2018	56.65	57.72	56.18	57.10	3,742,470	-0.37(-0.65%)
Mar 02, 2018	57.55	58.05	57.05	57.48	1,184,658	-0.56(-0.96%)
Mar 01, 2018	59.08	59.08	57.52	58.03	1,457,604	-1.03(-1.74%)
Feb 28, 2018	60.63	60.64	59.05	59.07	2,708,067	-1.51(-2.50%)
Feb 27, 2018	59.83	60.71	59.78	60.58	3,443,775	+0.29(+0.48%)
Feb 26, 2018	59.00	60.34	58.85	60.29	3,361,353	+1.27(+2.16%)
Feb 23, 2018	59.18	59.27	58.48	59.01	1,664,140	+0.03(+0.05%)
Feb 22, 2018				58.98	2,578,369	+0.07(+0.12%)
Feb 21, 2018	57.51	59.53	57.51	58.91	2,664,148	+1.37(+2.37%)
Feb 20, 2018	57.76	58.15	57.37	57.55	2,064,707	-0.61(-1.05%)
Feb 16, 2018		58.16	58.16	58.16	0	-0.52(-0.88%)
Feb 15, 2018	58.90	58.97	57.89	58.68	2,129,273	-0.16(-0.27%)
Feb 14, 2018	57.38	58.97	57.23	58.84	1,550,088	+1.08(+1.86%)
Feb 13, 2018	58.30	58.40	57.30	57.76	2,252,499	-0.92(-1.56%)
Feb 12, 2018	57.74	58.74	57.64	58.68	1,974,714	+1.34(+2.33%)
Feb 09, 2018	57.08	57.63	56.27	57.34	2,395,789	+0.50(+0.89%)
Feb 08, 2018	58.08	58.14	56.84	56.84	1,975,704	-1.31(-2.26%)
Feb 07, 2018	58.68	58.96	58.03	58.15	2,155,250	-0.74(-1.26%)
Feb 06, 2018	58.18	59.10	57.11	58.89	3,004,160	-0.24(-0.41%)
Feb 05, 2018	59.55	60.08	59.07	59.13	1,757,534	-0.76(-1.27%)
Feb 02, 2018	60.44	60.49	59.68	59.90	1,743,954	-1.04(-1.70%)
Feb 01, 2018	61.00	61.49	60.67	60.94	1,613,080	-0.23(-0.37%)
Jan 31, 2018	60.70	61.35	60.60	61.16	1,635,078	+0.82(+1.37%)
Jan 30, 2018	60.42	60.86	60.33	60.34	2,019,799	-0.34(-0.55%)
Jan 29, 2018	60.23	61.05	60.10	60.68	2,188,881	+0.19(+0.32%)
Jan 26, 2018	60.03	60.92	59.97	60.49	1,915,148	+0.56(+0.93%)
Jan 25, 2018	61.07	61.29	59.81	59.93	2,921,425	-0.79(-1.31%)
Jan 24, 2018	61.51	62.49	60.59	60.72	2,929,188	-0.59(-0.96%)
Jan 23, 2018	60.78	61.62	60.58	61.31	3,035,515	+0.31(+0.51%)
Jan 22, 2018	61.91	62.10	60.93	61.00	2,295,803	-0.68(-1.10%)
Jan 19, 2018	61.55	61.99	61.35	61.68	1,932,951	+0.18(+0.29%)
Jan 18, 2018	61.32	61.72	60.87	61.50	1,909,679	+0.10(+0.16%)
Jan 17, 2018	62.06	62.07	61.19	61.40	1,654,547	-0.57(-0.92%)
Jan 16, 2018	62.08	62.81	61.69	61.97	2,347,519	+0.17(+0.27%)
Jan 12, 2018		61.81	61.81	61.81	0	-0.33(-0.53%)
Jan 11, 2018	62.12	62.39	61.88	62.13	1,524,291	+0.17(+0.27%)
Jan 10, 2018	63.81	63.87	61.87	61.97	2,535,253	-2.17(-3.38%)
Jan 09, 2018	64.45	64.46	64.09	64.13	1,036,926	-0.24(-0.38%)
Jan 08, 2018	64.68	64.92	64.21	64.38	1,189,792	-0.47(-0.73%)
Jan 05, 2018	64.75	65.45	64.53	64.85	882,017	+0.53(+0.82%)
Jan 04, 2018	63.78	64.51	63.78	64.33	1,408,767	+0.63(+0.99%)
Jan 03, 2018	63.59	63.88	63.52	63.69	1,304,018	+0.11(+0.18%)

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.