Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		56.00	56.00	56.00	0	+1.05(+1.91%)
Mar 28, 2018	55.55	55.59	54.33	54.95	2,531,602	-0.38(-0.69%)
Mar 27, 2018	57.01	57.06	54.87	55.33	3,727,176	-1.39(-2.45%)
Mar 26, 2018	55.64	56.92	55.50	56.72	3,345,197	+2.09(+3.83%)
Mar 23, 2018	56.96	57.12	54.51	54.63	5,083,941	-2.12(-3.73%)
Mar 22, 2018	59.00	59.11	56.67	56.75	4,312,633	-2.97(-4.97%)
Mar 21, 2018	59.50	60.61	59.35	59.72	3,516,416	+0.37(+0.62%)
Mar 20, 2018	59.51	59.64	59.05	59.35	1,803,139	+0.18(+0.30%)
Mar 19, 2018	59.69	59.89	58.58	59.17	2,204,667	-0.58(-0.97%)
Mar 16, 2018	59.44	60.18	59.34	59.75	4,843,698	+0.54(+0.92%)
Mar 15, 2018	59.27	59.74	58.96	59.21	2,914,604	+0.07(+0.11%)
Mar 14, 2018	60.22	60.22	59.00	59.14	2,658,226	-0.87(-1.44%)
Mar 13, 2018	61.22	61.40	59.95	60.01	3,902,602	-0.84(-1.38%)
Mar 12, 2018	61.50	61.69	60.65	60.85	3,077,527	-0.56(-0.91%)
Mar 09, 2018	59.85	61.64	59.69	61.41	4,646,597	+2.04(+3.44%)
Mar 08, 2018	59.22	59.60	58.60	59.37	4,192,155	+0.46(+0.79%)
Mar 07, 2018		59.13	58.23	58.90	2,652,204	-0.06(-0.10%)
Mar 06, 2018	59.42	59.55	58.77	58.96	3,804,937	-0.22(-0.37%)
Mar 05, 2018	57.95	59.59	57.81	59.18	4,096,426	+0.88(+1.51%)
Mar 02, 2018	58.10	58.43	56.83	58.30	4,842,234	-0.17(-0.29%)
Mar 01, 2018	59.46	59.78	58.10	58.47	4,818,856	-0.88(-1.48%)
Feb 28, 2018	59.98	60.94	59.32	59.35	5,848,343	-0.57(-0.95%)
Feb 27, 2018	59.96	60.83	59.74	59.92	5,853,455	+0.20(+0.33%)
Feb 26, 2018	58.71	59.74	58.48	59.72	2,558,579	+1.30(+2.22%)
Feb 23, 2018	57.71	58.48	57.62	58.43	1,629,283	+1.00(+1.73%)
Feb 22, 2018			57.30	57.43	2,503,980	-0.69(-1.19%)
Feb 21, 2018	58.11	59.20	57.78	58.13	2,197,291	+0.09(+0.16%)
Feb 20, 2018	58.14	58.83	57.77	58.03	2,109,606	-0.42(-0.73%)
Feb 16, 2018		58.46	58.46	58.46	0	+0.33(+0.57%)
Feb 15, 2018	58.43	58.80	57.94	58.13	2,387,509	+0.01(+0.02%)
Feb 14, 2018	56.37	58.20	56.28	58.11	2,249,544	+1.49(+2.64%)
Feb 13, 2018	56.51	57.02	56.12	56.62	1,717,738	-0.29(-0.50%)
Feb 12, 2018	56.34	57.49	55.98	56.91	2,503,887	+0.99(+1.77%)
Feb 09, 2018	56.01	56.40	54.12	55.92	3,236,791	+0.82(+1.49%)
Feb 08, 2018	57.96	58.10	55.07	55.09	3,929,227	-2.78(-4.81%)
Feb 07, 2018	58.00	59.32	57.82	57.88	3,769,196	-0.55(-0.94%)
Feb 06, 2018	55.99	58.54	55.59	58.43	4,882,184	+0.40(+0.69%)
Feb 05, 2018	59.55	60.23	57.15	58.03	3,470,417	-2.06(-3.43%)
Feb 02, 2018	61.66	61.93	59.99	60.09	4,477,923	-1.60(-2.59%)
Feb 01, 2018	61.37	61.86	61.16	61.69	2,577,690	+0.09(+0.15%)
Jan 31, 2018	61.57	62.03	61.33	61.60	3,663,706	+0.02(+0.03%)
Jan 30, 2018	62.32	62.42	62.13	61.58	2,803,999	-0.87(-1.39%)
Jan 29, 2018	62.09	62.98	62.04	62.45	3,354,071	+0.44(+0.70%)
Jan 26, 2018	61.69	62.01	61.07	62.01	3,031,637	+0.32(+0.53%)
Jan 25, 2018	63.05	63.07	61.54	61.69	3,096,037	-1.33(-2.11%)
Jan 24, 2018	62.93	63.89	62.62	63.02	3,861,643	+0.30(+0.47%)
Jan 23, 2018	60.94	62.86	60.94	62.72	5,783,948	+1.78(+2.93%)
Jan 22, 2018	60.12	61.00	59.92	60.94	3,673,419	+0.77(+1.28%)
Jan 19, 2018	58.96	60.18	58.85	60.17	3,370,991	+1.43(+2.44%)
Jan 18, 2018	59.33	59.52	58.64	58.73	4,478,219	-0.75(-1.27%)
Jan 17, 2018	59.53	59.66	59.05	59.49	3,214,745	+0.24(+0.41%)
Jan 16, 2018	60.30	60.66	59.09	59.25	3,369,952	-0.71(-1.18%)
Jan 12, 2018		59.96	59.96	59.96	0	+0.82(+1.38%)
Jan 11, 2018	58.64	59.18	58.24	59.14	2,927,902	+0.86(+1.47%)
Jan 10, 2018		58.67		58.29	3,268,414	+1.59(+2.81%)
Jan 09, 2018	55.91	57.07	55.88	56.69	2,910,899	+0.98(+1.76%)
Jan 08, 2018	55.11	55.94	54.92	55.72	2,678,707	+0.60(+1.10%)
Jan 05, 2018	55.21	55.21	54.65	55.11	2,029,876	+0.05(+0.09%)
Jan 04, 2018	54.68	55.37	54.66	55.06	1,835,841	+0.59(+1.08%)
Jan 03, 2018	54.21	54.59	53.80	54.47	2,670,143	+0.40(+0.73%)

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.