Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.82	58.82	58.82	0	-0.13(-0.21%)
Mar 28, 2018	59.17	59.44	58.81	58.95	319,433	+0.87(+1.49%)
Mar 27, 2018	58.48	58.79	57.97	58.08	249,809	-0.09(-0.15%)
Mar 26, 2018	57.77	58.26	57.13	58.17	213,705	+1.47(+2.60%)
Mar 23, 2018	57.37	57.58	56.70	56.70	241,568	-0.35(-0.61%)
Mar 22, 2018	57.14	57.52	56.86	57.05	784,651	-0.72(-1.25%)
Mar 21, 2018	58.05	58.38	57.57	57.77	448,571	-1.59(-2.68%)
Mar 20, 2018	60.79	60.79	59.19	59.36	270,682	-1.36(-2.24%)
Mar 19, 2018	61.31	61.43	60.31	60.72	291,783	+0.72(+1.21%)
Mar 16, 2018	59.71	60.42	59.67	60.00	390,523	-0.04(-0.06%)
Mar 15, 2018	60.02	60.25	59.35	60.04	342,352	+0.33(+0.54%)
Mar 14, 2018	60.03	60.21	59.56	59.71	164,707	-0.21(-0.35%)
Mar 13, 2018	59.99	60.82	59.81	59.92	654,399	-1.47(-2.40%)
Mar 12, 2018	61.24	61.69	61.23	61.39	310,020	-0.55(-0.90%)
Mar 09, 2018	61.72	62.03	61.58	61.94	462,350	-1.29(-2.05%)
Mar 08, 2018	62.94	63.36	62.82	63.24	766,219	+0.94(+1.51%)
Mar 07, 2018			61.79	62.30	432,857	-2.30(-3.56%)
Mar 06, 2018	64.12	64.83	64.00	64.60	387,371	-0.23(-0.35%)
Mar 05, 2018	64.27	64.93	63.97	64.83	496,353	-0.12(-0.18%)
Mar 02, 2018	65.35	65.40	64.44	64.95	428,317	+0.47(+0.73%)
Mar 01, 2018	62.89	65.34	62.88	64.47	1,083,909	-5.90(-8.38%)
Feb 28, 2018	70.97	71.37	70.31	70.37	255,455	-0.06(-0.08%)
Feb 27, 2018	71.03	71.03	70.27	70.43	179,990	-1.13(-1.58%)
Feb 26, 2018	71.40	71.60	71.10	71.57	144,296	+1.09(+1.55%)
Feb 23, 2018	69.85	70.51	69.77	70.47	135,360	+0.69(+0.99%)
Feb 22, 2018	70.02	70.37	69.67	69.78	506,828	-0.60(-0.85%)
Feb 21, 2018	71.03	71.30	70.38	70.38	218,818	-1.37(-1.91%)
Feb 20, 2018	72.64	72.81	71.63	71.75	349,196	-4.03(-5.32%)
Feb 16, 2018		75.78	75.78	75.78	0	+2.43(+3.31%)
Feb 15, 2018	73.41	73.61	72.96	73.35	370,367	+1.51(+2.10%)
Feb 14, 2018	70.43	72.30	70.43	71.85	393,803	+3.05(+4.43%)
Feb 13, 2018		68.97		68.80	498,763	+2.65(+4.01%)
Feb 12, 2018	65.58	66.43	65.55	66.14	192,400	+0.42(+0.64%)
Feb 09, 2018	66.12	66.17	64.22	65.72	286,000	+0.02(+0.03%)
Feb 08, 2018	66.94	67.32	65.70	65.70	289,957	+1.37(+2.13%)
Feb 07, 2018	64.24	65.15	64.11	64.33	204,507	+0.36(+0.57%)
Feb 06, 2018	62.80	64.20	62.60	63.97	447,201	-0.18(-0.28%)
Feb 05, 2018	65.18	65.28	63.66	64.15	360,695	-2.78(-4.16%)
Feb 02, 2018	68.15	68.16	66.88	66.94	228,308	-1.52(-2.21%)
Feb 01, 2018	67.88	68.71	67.72	68.45	366,052	+1.60(+2.40%)
Jan 31, 2018	66.99	67.17	66.58	66.85	295,000	-0.44(-0.66%)
Jan 30, 2018	67.61	67.65	67.25	67.29	309,513	+0.00(+0.00%)
Jan 29, 2018	67.25	67.44	66.88	67.29	387,291	-0.52(-0.76%)
Jan 26, 2018	68.15	68.15	67.58	67.81	410,180	-0.18(-0.26%)
Jan 25, 2018	68.93	68.98	67.63	67.99	798,821	-0.76(-1.11%)
Jan 24, 2018	68.50	68.82	68.36	68.75	363,346	+0.04(+0.06%)
Jan 23, 2018	68.77	69.00	68.18	68.70	266,409	-1.78(-2.53%)
Jan 22, 2018	69.73	70.51	69.68	70.49	281,973	-0.16(-0.22%)
Jan 19, 2018	70.86	70.86	70.41	70.64	223,525	+0.41(+0.59%)
Jan 18, 2018	70.03	70.56	69.81	70.23	263,276	+0.34(+0.49%)
Jan 17, 2018	68.84	70.12	68.74	69.89	391,127	+0.36(+0.52%)
Jan 16, 2018	70.66	70.71	69.44	69.52	594,091	+0.72(+1.04%)
Jan 12, 2018		68.81	68.81	68.81	0	+2.20(+3.31%)
Jan 11, 2018	66.53	66.68	66.29	66.60	241,713	+0.37(+0.56%)
Jan 10, 2018	66.57	66.59	66.20	66.23	174,688	-0.78(-1.16%)
Jan 09, 2018	66.90	67.17	66.76	67.01	175,911	-0.01(-0.01%)
Jan 08, 2018	66.60	67.08	66.59	67.02	260,306	-0.38(-0.57%)
Jan 05, 2018	66.92	67.50	66.64	67.40	188,830	+1.12(+1.68%)
Jan 04, 2018	65.69	66.46	65.56	66.29	450,589	+1.03(+1.58%)
Jan 03, 2018	66.17	66.20	65.04	65.26	332,157	-2.10(-3.12%)

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.