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	57.35	3,131,533	-0.53(-0.91%)
Mar 27, 2018	59.35	59.56	57.46	57.88	3,333,408	-1.35(-2.29%)
Mar 26, 2018	58.33	59.37	57.78	59.24	3,897,864	+1.83(+3.19%)
Mar 23, 2018	58.81	59.07	57.29	57.41	3,327,984	-1.20(-2.05%)
Mar 22, 2018	59.89	59.94	58.56	58.61	3,700,704	-2.03(-3.34%)
Mar 21, 2018	60.25	61.21	60.00	60.63	2,427,232	+0.51(+0.85%)
Mar 20, 2018	60.59	61.04	60.07	60.12	2,681,589	-0.15(-0.25%)
Mar 19, 2018	61.25	61.25	59.67	60.28	4,629,210	-1.41(-2.28%)
Mar 16, 2018	60.61	61.68	60.32	61.68	11,418,426	+1.24(+2.04%)
Mar 15, 2018	60.35	60.69	59.91	60.45	3,538,095	+0.16(+0.27%)
Mar 14, 2018	61.14	61.14	60.15	60.29	4,559,090	-0.42(-0.69%)
Mar 13, 2018	61.03	61.32	60.42	60.70	4,164,785	-0.16(-0.27%)
Mar 12, 2018	61.62	61.77	60.52	60.87	2,641,136	-0.72(-1.18%)
Mar 09, 2018	60.85	61.62	60.22	61.59	3,977,471	+1.76(+2.93%)
Mar 08, 2018	59.61	59.89	58.99	59.83	3,709,633	+0.53(+0.89%)
Mar 07, 2018		60.08	59.03	59.31	4,102,466	-0.75(-1.25%)
Mar 06, 2018	60.17	60.17	59.41	60.06	2,909,225	+0.27(+0.46%)
Mar 05, 2018	58.92	60.10	58.78	59.78	4,617,935	+0.67(+1.14%)
Mar 02, 2018	58.90	59.33	58.33	59.11	4,568,956	-0.19(-0.32%)
Mar 01, 2018	60.47	60.94	59.08	59.30	5,404,342	-1.26(-2.08%)
Feb 28, 2018	62.56	62.57	60.54	60.56	5,701,399	-1.73(-2.78%)
Feb 27, 2018	62.62	63.43	62.29	62.29	4,053,779	-0.38(-0.60%)
Feb 26, 2018	62.08	62.74	61.60	62.66	4,554,306	+1.14(+1.86%)
Feb 23, 2018	61.77	61.83	60.73	61.52	2,231,425	+0.09(+0.14%)
Feb 22, 2018				61.44	2,907,742	+0.24(+0.39%)
Feb 21, 2018	60.61	61.85	60.55	61.20	5,125,750	+0.63(+1.04%)
Feb 20, 2018		62.34	60.41	60.57	4,573,036	-1.64(-2.63%)
Feb 16, 2018		62.20	62.20	62.20	0	+1.27(+2.08%)
Feb 15, 2018	61.30	61.85	60.16	60.93	4,799,017	+0.58(+0.95%)
Feb 14, 2018	59.85	60.87	59.02	60.36	5,907,485	+0.79(+1.32%)
Feb 13, 2018	59.16	59.69	58.76	59.57	4,178,213	+0.06(+0.10%)
Feb 12, 2018	59.00	60.15	58.86	59.51	6,129,267	+1.05(+1.80%)
Feb 09, 2018	57.13	59.05	56.20	58.46	7,064,245	+2.26(+4.02%)
Feb 08, 2018	58.37	58.50	56.17	56.20	5,139,360	-2.17(-3.71%)
Feb 07, 2018	58.75	58.84	58.18	58.37	4,779,789	-0.25(-0.42%)
Feb 06, 2018	56.46	60.42	55.86	58.61	8,648,739	+0.03(+0.04%)
Feb 05, 2018	59.27	60.28	57.82	58.59	3,367,952	-1.14(-1.91%)
Feb 02, 2018	60.82	61.23	59.68	59.73	5,733,533	-1.70(-2.77%)
Feb 01, 2018	60.46	61.87	59.02	61.43	3,568,431	+0.30(+0.48%)
Jan 31, 2018	61.75	62.00	60.97	61.14	6,448,513	-0.20(-0.33%)
Jan 30, 2018	61.31	61.52	61.28	61.34	2,731,045	-0.44(-0.71%)
Jan 29, 2018	62.36	62.52	61.71	61.78	2,524,013	-0.90(-1.43%)
Jan 26, 2018	61.70	62.68	61.52	62.68	4,238,398	+1.16(+1.88%)
Jan 25, 2018	61.86	61.96	60.76	61.52	3,891,334	+0.04(+0.07%)
Jan 24, 2018	62.25	62.38	61.08	61.48	3,880,269	-0.41(-0.67%)
Jan 23, 2018	62.08	62.51	61.80	61.89	3,785,987	-0.12(-0.19%)
Jan 22, 2018	61.74	62.03	61.24	62.01	4,160,457	+0.10(+0.16%)
Jan 19, 2018	62.32	62.47	61.69	61.91	4,180,275	-0.26(-0.42%)
Jan 18, 2018	62.19	62.59	61.79	62.17	2,783,698	+0.32(+0.52%)
Jan 17, 2018	61.83	62.45	61.69	61.85	3,870,582	+0.20(+0.33%)
Jan 16, 2018	62.12	62.53	61.04	61.64	4,606,570	-0.91(-1.46%)
Jan 12, 2018		62.56	62.56	62.56	0	+0.03(+0.04%)
Jan 11, 2018	61.69	62.55	61.33	62.53	3,446,722	+1.09(+1.78%)
Jan 10, 2018	60.72	61.53	60.69	61.44	2,848,881	+0.23(+0.37%)
Jan 09, 2018	61.30	61.44	60.85	61.21	3,978,762	+0.10(+0.17%)
Jan 08, 2018	61.31	61.31	60.67	61.11	2,758,466	-0.19(-0.32%)
Jan 05, 2018	60.74	61.34	60.26	61.31	3,684,717	+0.80(+1.31%)
Jan 04, 2018	60.52	60.78	60.27	60.51	3,315,600	+0.08(+0.14%)
Jan 03, 2018	59.86	60.48	59.44	60.43	3,909,165	+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.