Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.09	54.09	54.09	0	+1.77(+3.38%)
Mar 28, 2018	52.68	52.96	51.25	52.32	2,757,193	-0.46(-0.87%)
Mar 27, 2018	54.47	54.88	52.28	52.78	2,393,560	-1.45(-2.68%)
Mar 26, 2018	53.04	54.38	52.46	54.23	2,593,186	+2.41(+4.65%)
Mar 23, 2018	53.76	54.05	51.73	51.82	2,843,154	-1.84(-3.42%)
Mar 22, 2018	55.31	55.62	53.39	53.66	3,309,052	-2.58(-4.58%)
Mar 21, 2018	55.80	57.09	55.70	56.23	2,110,633	+0.44(+0.79%)
Mar 20, 2018	55.62	56.06	55.39	55.80	1,923,574	+0.65(+1.19%)
Mar 19, 2018	55.83	56.26	54.30	55.14	1,783,417	-0.78(-1.40%)
Mar 16, 2018	55.48	56.37	55.20	55.92	2,897,540	+0.54(+0.97%)
Mar 15, 2018	56.09	56.09	54.89	55.39	3,262,735	-0.41(-0.73%)
Mar 14, 2018	54.89	56.35	54.35	55.80	5,042,196	+0.17(+0.30%)
Mar 13, 2018	56.67	56.87	55.45	55.63	2,055,365	-0.87(-1.54%)
Mar 12, 2018	56.76	57.05	56.08	56.50	3,154,327	+0.62(+1.12%)
Mar 09, 2018	54.22	55.90	54.17	55.87	2,900,331	+2.02(+3.75%)
Mar 08, 2018	53.89	54.10	53.01	53.85	2,634,352	+0.25(+0.47%)
Mar 07, 2018		53.83		53.60	2,709,245	+0.50(+0.94%)
Mar 06, 2018	52.05	53.47	51.63	53.10	3,461,279	+1.74(+3.38%)
Mar 05, 2018	49.82	51.85	49.56	51.36	2,213,593	+1.07(+2.14%)
Mar 02, 2018	49.69	50.41	49.16	50.29	2,033,457	+0.32(+0.64%)
Mar 01, 2018	50.99	51.62	49.54	49.97	3,087,821	-1.02(-1.99%)
Feb 28, 2018	52.13	52.71	50.96	50.98	3,316,746	-0.86(-1.66%)
Feb 27, 2018	51.07	53.42	50.88	51.84	5,801,488	+1.12(+2.21%)
Feb 26, 2018	50.35	50.73	49.74	50.72	3,566,495	+0.57(+1.13%)
Feb 23, 2018	49.87	50.16	49.24	50.15	3,049,527	+0.62(+1.26%)
Feb 22, 2018			49.43	49.53	2,336,724	-1.00(-1.97%)
Feb 21, 2018	51.05	51.41	50.50	50.52	2,143,275	-0.24(-0.48%)
Feb 20, 2018	50.47	51.15	50.07	50.77	2,225,691	+0.20(+0.39%)
Feb 16, 2018		50.57	50.57	50.57	0	+0.08(+0.15%)
Feb 15, 2018		50.91	49.83	50.50	2,930,284	+0.20(+0.39%)
Feb 14, 2018	48.59	50.50	48.51	50.30	2,034,457	+1.44(+2.96%)
Feb 13, 2018	48.78	49.01	48.34	48.86	2,060,761	-0.15(-0.30%)
Feb 12, 2018	48.74	49.56	48.21	49.00	2,816,357	+0.71(+1.48%)
Feb 09, 2018	48.00	48.76	46.23	48.29	5,035,342	+0.97(+2.04%)
Feb 08, 2018		50.43	47.32	47.32	3,820,453	-3.00(-5.96%)
Feb 07, 2018	50.74	51.38	50.19	50.32	2,710,585	-0.71(-1.40%)
Feb 06, 2018	47.69	51.41	47.10	51.03	6,143,978	+1.11(+2.23%)
Feb 05, 2018	50.56	51.95	48.96	49.92	3,719,161	-1.40(-2.72%)
Feb 02, 2018	52.56	53.01	51.13	51.32	2,219,727	-1.49(-2.83%)
Feb 01, 2018	51.13	52.87	51.11	52.81	2,858,529	+1.37(+2.66%)
Jan 31, 2018	51.25	51.92	51.03	51.44	2,263,119	+0.34(+0.67%)
Jan 30, 2018	51.30	51.49	50.92	51.10	2,234,452	-0.26(-0.51%)
Jan 29, 2018	52.29	52.78	51.26	51.36	3,596,424	-0.85(-1.63%)
Jan 26, 2018	51.05	52.32	50.28	52.21	4,550,759	-0.70(-1.33%)
Jan 25, 2018	53.57	54.03	52.37	52.92	4,377,973	-0.96(-1.78%)
Jan 24, 2018	54.00	54.19	52.96	53.87	2,213,427	+0.22(+0.42%)
Jan 23, 2018	53.78	54.66	53.23	53.65	3,022,532	-0.02(-0.04%)
Jan 22, 2018		53.70	52.66	53.67	1,730,353	+0.68(+1.29%)
Jan 19, 2018	52.48	52.99	52.37	52.98	2,260,930	+0.62(+1.17%)
Jan 18, 2018	52.86	52.90	52.31	52.37	2,614,496	-0.34(-0.65%)
Jan 17, 2018	52.67	52.94	52.01	52.71	1,475,148	+0.32(+0.62%)
Jan 16, 2018	53.11	53.66	52.11	52.39	1,859,306	-0.26(-0.50%)
Jan 12, 2018		52.65	52.65	52.65	0	+0.96(+1.85%)
Jan 11, 2018	51.73	51.88	51.03	51.70	1,556,836	+0.26(+0.51%)
Jan 10, 2018	51.32	52.37	51.27	51.43	2,111,579	+0.21(+0.42%)
Jan 09, 2018	50.71	51.53	50.55	51.22	1,830,121	+0.68(+1.35%)
Jan 08, 2018	50.25	50.71	50.15	50.53	1,618,057	+0.29(+0.58%)
Jan 05, 2018	50.23	50.49	49.74	50.24	2,365,540	+0.17(+0.33%)
Jan 04, 2018	49.79	50.94	49.79	50.08	2,888,615	+0.66(+1.34%)
Jan 03, 2018	49.54	49.99	49.05	49.41	3,200,674	+0.78(+1.61%)

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.