Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.28	61.28	61.28	0	+1.53(+2.56%)
Mar 28, 2018	59.75	60.71	59.30	59.75	432,205	+0.00(+0.00%)
Mar 27, 2018	61.13	61.13	59.35	59.75	202,716	-1.14(-1.87%)
Mar 26, 2018	60.59	61.08	59.75	60.88	367,816	+1.28(+2.15%)
Mar 23, 2018	62.17	63.10	59.35	59.60	420,250	-2.22(-3.59%)
Mar 22, 2018	63.75	64.04	61.77	61.82	243,212	-2.67(-4.13%)
Mar 21, 2018	64.44	65.40	63.35	64.49	353,840	+0.05(+0.08%)
Mar 20, 2018	64.83	65.35	64.09	64.44	329,773	-0.20(-0.31%)
Mar 19, 2018	64.29	64.78	63.52	64.63	380,043	+0.00(+0.00%)
Mar 16, 2018	62.46	65.08	62.46	64.63	526,063	+2.17(+3.48%)
Mar 15, 2018	63.30	64.59	62.36	62.46	167,978	-0.79(-1.25%)
Mar 14, 2018	63.10	63.55	62.41	63.25	474,178	+0.59(+0.95%)
Mar 13, 2018	63.30	63.94	62.66	62.66	656,465	-0.25(-0.39%)
Mar 12, 2018	63.30	63.70	62.66	62.91	203,077	-0.49(-0.78%)
Mar 09, 2018	62.36	64.04	61.82	63.40	431,931	+1.58(+2.56%)
Mar 08, 2018	61.03	61.92	60.54	61.82	503,907	+0.79(+1.29%)
Mar 07, 2018			60.59	61.03	437,411	-0.59(-0.96%)
Mar 06, 2018	61.52	62.22	60.88	61.62	200,155	+0.84(+1.38%)
Mar 05, 2018	59.70	60.78	59.25	60.78	471,024	+0.84(+1.40%)
Mar 02, 2018	59.99	59.99	58.36	59.94	1,069,808	-0.25(-0.41%)
Mar 01, 2018	61.03	61.42	59.50	60.19	383,855	-1.28(-2.09%)
Feb 28, 2018	63.35	63.35	61.28	61.47	604,401	-1.93(-3.04%)
Feb 27, 2018	65.08	65.82	63.35	63.40	210,300	-1.73(-2.65%)
Feb 26, 2018	65.38	65.52	64.04	65.13	359,761	+0.05(+0.08%)
Feb 23, 2018	64.54	65.23	64.29	65.08	200,692	+0.89(+1.38%)
Feb 22, 2018				64.19	294,003	+0.54(+0.85%)
Feb 21, 2018	63.70	65.23	63.55	63.65	505,558	+0.00(+0.00%)
Feb 20, 2018	62.71	63.80	62.36	63.65	343,195	+0.44(+0.70%)
Feb 16, 2018		63.20	63.20	63.20	0	+0.30(+0.47%)
Feb 15, 2018	63.15	63.45	62.51	62.91	464,543	+0.20(+0.31%)
Feb 14, 2018	61.62	62.81	61.38	62.71	683,198	+0.69(+1.11%)
Feb 13, 2018	61.92	62.36	61.67	62.02	366,347	-0.20(-0.32%)
Feb 12, 2018	62.61	62.86	61.62	62.22	279,856	+0.00(+0.00%)
Feb 09, 2018	61.72	62.71	59.75	62.22	636,172	+1.14(+1.86%)
Feb 08, 2018	61.62	62.41	60.88	61.08	646,513	-0.49(-0.80%)
Feb 07, 2018	62.12	62.66	61.47	61.57	559,280	-0.89(-1.42%)
Feb 06, 2018	60.73	63.40	60.73	62.46	813,004	+0.74(+1.20%)
Feb 05, 2018	62.51	63.10	60.98	61.72	600,509	-1.09(-1.73%)
Feb 02, 2018	65.87	66.07	62.41	62.81	655,720	-3.21(-4.86%)
Feb 01, 2018	66.17	67.40	64.83	66.02	728,177	-1.28(-1.91%)
Jan 31, 2018	67.35	68.14	67.05	67.30	681,155	+0.30(+0.44%)
Jan 30, 2018	66.86	67.10	65.75	67.00	453,073	-0.25(-0.37%)
Jan 29, 2018	67.55	68.19	67.20	67.25	276,173	-0.64(-0.95%)
Jan 26, 2018	67.75	68.49	67.40	67.89	397,623	+0.39(+0.59%)
Jan 25, 2018	66.86	67.75	66.07	67.50	406,154	+0.84(+1.26%)
Jan 24, 2018	65.67	67.00	65.47	66.66	375,016	+2.32(+3.61%)
Jan 23, 2018	64.63	64.93	63.74	64.34	209,394	-0.39(-0.61%)
Jan 22, 2018	64.73	64.93	63.55	64.73	279,920	-0.20(-0.30%)
Jan 19, 2018	64.29	65.18	63.99	64.93	215,806	+0.94(+1.47%)
Jan 18, 2018	64.29	64.98	63.84	63.99	286,521	-0.05(-0.08%)
Jan 17, 2018	64.88	65.23	63.35	64.04	479,662	-1.28(-1.97%)
Jan 16, 2018	66.76	66.76	64.68	65.33	228,194	-1.14(-1.71%)
Jan 12, 2018		66.46	66.46	66.46	0	+0.89(+1.36%)
Jan 11, 2018	64.14	65.77	63.84	65.57	327,431	+1.58(+2.47%)
Jan 10, 2018			63.80	63.99	454,724	-2.22(-3.36%)
Jan 09, 2018	66.12	67.00	65.47	66.21	616,815	+0.49(+0.75%)
Jan 08, 2018	65.42	65.72	64.19	65.72	387,599	+0.30(+0.45%)
Jan 05, 2018	66.21	66.21	64.98	65.42	268,344	-0.35(-0.53%)
Jan 04, 2018	66.41	66.96	65.57	65.77	794,614	-0.10(-0.15%)
Jan 03, 2018	66.02	66.46	65.23	65.87	411,308	-0.10(-0.15%)

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.