Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.21	58.21	58.21	0	+0.85(+1.49%)
Mar 28, 2018	58.08	58.29	57.06	57.36	3,131,218	-0.53(-0.91%)
Mar 27, 2018	59.35	59.57	57.46	57.89	3,333,072	-1.36(-2.29%)
Mar 26, 2018	58.33	59.38	57.79	59.24	3,897,472	+1.83(+3.19%)
Mar 23, 2018	58.82	59.08	57.30	57.41	3,327,649	-1.20(-2.05%)
Mar 22, 2018	59.90	59.95	58.56	58.61	3,700,331	-2.03(-3.34%)
Mar 21, 2018	60.26	61.22	60.01	60.64	2,426,987	+0.51(+0.85%)
Mar 20, 2018	60.60	61.05	60.08	60.13	2,681,319	-0.15(-0.25%)
Mar 19, 2018	61.25	61.25	59.68	60.28	4,628,744	-1.41(-2.28%)
Mar 16, 2018	60.62	61.69	60.33	61.69	11,417,276	+1.24(+2.04%)
Mar 15, 2018	60.36	60.69	59.92	60.45	3,537,739	+0.16(+0.27%)
Mar 14, 2018	61.14	61.14	60.16	60.29	4,558,631	-0.42(-0.69%)
Mar 13, 2018	61.03	61.33	60.43	60.71	4,164,365	-0.16(-0.27%)
Mar 12, 2018	61.63	61.77	60.53	60.87	2,640,870	-0.72(-1.18%)
Mar 09, 2018	60.85	61.63	60.22	61.60	3,977,071	+1.76(+2.93%)
Mar 08, 2018	59.62	59.90	59.00	59.84	3,709,260	+0.53(+0.89%)
Mar 07, 2018		60.09	59.04	59.31	4,102,053	-0.75(-1.25%)
Mar 06, 2018	60.18	60.18	59.41	60.06	2,908,932	+0.27(+0.46%)
Mar 05, 2018	58.93	60.10	58.78	59.79	4,617,470	+0.67(+1.14%)
Mar 02, 2018	58.90	59.34	58.33	59.12	4,568,496	-0.19(-0.32%)
Mar 01, 2018	60.48	60.95	59.09	59.30	5,403,797	-1.26(-2.08%)
Feb 28, 2018	62.57	62.58	60.55	60.56	5,700,825	-1.73(-2.78%)
Feb 27, 2018	62.63	63.44	62.29	62.29	4,053,370	-0.38(-0.60%)
Feb 26, 2018	62.09	62.75	61.60	62.67	4,553,848	+1.14(+1.86%)
Feb 23, 2018	61.77	61.83	60.73	61.53	2,231,200	+0.09(+0.14%)
Feb 22, 2018				61.44	2,907,449	+0.24(+0.39%)
Feb 21, 2018	60.62	61.85	60.56	61.20	5,125,234	+0.63(+1.04%)
Feb 20, 2018		62.35	60.42	60.57	4,572,576	-1.64(-2.63%)
Feb 16, 2018		62.21	62.21	62.21	0	+1.27(+2.08%)
Feb 15, 2018	61.31	61.86	60.16	60.94	4,798,534	+0.58(+0.95%)
Feb 14, 2018	59.86	60.87	59.03	60.36	5,906,891	+0.79(+1.32%)
Feb 13, 2018	59.16	59.70	58.76	59.58	4,177,792	+0.06(+0.10%)
Feb 12, 2018	59.01	60.15	58.87	59.52	6,128,650	+1.05(+1.80%)
Feb 09, 2018	57.14	59.06	56.21	58.47	7,063,534	+2.26(+4.02%)
Feb 08, 2018	58.37	58.51	56.17	56.21	5,138,843	-2.17(-3.71%)
Feb 07, 2018	58.76	58.85	58.18	58.37	4,779,308	-0.25(-0.42%)
Feb 06, 2018	56.46	60.42	55.87	58.62	8,647,869	+0.03(+0.04%)
Feb 05, 2018	59.27	60.28	57.82	58.59	3,367,613	-1.14(-1.91%)
Feb 02, 2018	60.83	61.24	59.69	59.74	5,732,956	-1.70(-2.77%)
Feb 01, 2018	60.47	61.88	59.03	61.44	3,568,072	+0.30(+0.48%)
Jan 31, 2018	61.75	62.00	60.97	61.14	6,447,864	-0.20(-0.33%)
Jan 30, 2018	61.31	61.52	61.29	61.35	2,730,770	-0.44(-0.71%)
Jan 29, 2018	62.36	62.53	61.72	61.79	2,523,759	-0.90(-1.43%)
Jan 26, 2018	61.71	62.68	61.52	62.68	4,237,972	+1.16(+1.88%)
Jan 25, 2018	61.86	61.96	60.77	61.52	3,890,942	+0.04(+0.07%)
Jan 24, 2018	62.25	62.39	61.08	61.48	3,879,879	-0.41(-0.67%)
Jan 23, 2018	62.08	62.51	61.80	61.90	3,785,606	-0.12(-0.19%)
Jan 22, 2018	61.74	62.03	61.24	62.01	4,160,038	+0.10(+0.16%)
Jan 19, 2018	62.33	62.47	61.69	61.91	4,179,855	-0.26(-0.42%)
Jan 18, 2018	62.20	62.60	61.79	62.18	2,783,418	+0.32(+0.52%)
Jan 17, 2018	61.84	62.45	61.70	61.85	3,870,192	+0.20(+0.33%)
Jan 16, 2018	62.12	62.54	61.04	61.65	4,606,107	-0.91(-1.46%)
Jan 12, 2018		62.56	62.56	62.56	0	+0.03(+0.04%)
Jan 11, 2018	61.69	62.56	61.34	62.54	3,446,375	+1.09(+1.78%)
Jan 10, 2018	60.73	61.54	60.69	61.45	2,848,595	+0.23(+0.37%)
Jan 09, 2018	61.30	61.45	60.85	61.22	3,978,362	+0.10(+0.17%)
Jan 08, 2018	61.31	61.31	60.68	61.12	2,758,189	-0.19(-0.32%)
Jan 05, 2018	60.74	61.35	60.27	61.31	3,684,346	+0.80(+1.31%)
Jan 04, 2018	60.52	60.79	60.28	60.52	3,315,266	+0.08(+0.14%)
Jan 03, 2018	59.86	60.49	59.44	60.43	3,908,772	+0.55(+0.92%)

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.