Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.26	54.26	54.26	0	-0.61(-1.11%)
Mar 28, 2018	55.05	55.50	54.29	54.88	27,006,860	-0.02(-0.03%)
Mar 27, 2018	56.47	56.77	54.35	54.89	26,881,292	-1.21(-2.15%)
Mar 26, 2018	55.56	56.28	54.92	56.10	23,827,446	+1.51(+2.77%)
Mar 23, 2018	56.53	56.86	54.47	54.59	39,131,720	-1.94(-3.43%)
Mar 22, 2018	58.15	58.27	56.17	56.52	34,388,316	-2.42(-4.11%)
Mar 21, 2018	58.83	59.71	58.44	58.94	20,366,326	+0.32(+0.55%)
Mar 20, 2018	58.73	59.11	58.45	58.62	16,311,498	+0.18(+0.30%)
Mar 19, 2018	59.06	59.09	57.82	58.45	18,819,190	-0.62(-1.05%)
Mar 16, 2018	58.82	59.60	58.81	59.06	41,090,684	+0.10(+0.18%)
Mar 15, 2018	59.31	59.37	58.69	58.96	16,582,951	-0.10(-0.18%)
Mar 14, 2018	60.52	60.52	58.94	59.06	22,988,774	-1.16(-1.92%)
Mar 13, 2018	61.21	61.43	60.02	60.22	15,718,395	-0.89(-1.46%)
Mar 12, 2018	61.06	61.52	61.03	61.11	16,666,051	-0.07(-0.12%)
Mar 09, 2018	60.25	61.40	59.97	61.19	19,826,830	+1.61(+2.70%)
Mar 08, 2018	59.60	59.68	58.79	59.58	13,389,422	+0.15(+0.26%)
Mar 07, 2018		59.55	58.57	59.43	18,227,718	-0.11(-0.19%)
Mar 06, 2018		60.28	59.29	59.54	18,483,552	-0.29(-0.48%)
Mar 05, 2018	58.74	60.25	58.45	59.83	20,915,310	+0.59(+1.00%)
Mar 02, 2018	58.82	59.39	57.79	59.23	26,198,066	+0.02(+0.03%)
Mar 01, 2018	60.70	61.05	58.85	59.22	29,605,896	-1.47(-2.42%)
Feb 28, 2018	61.58	62.01	60.66	60.69	24,034,650	-0.72(-1.17%)
Feb 27, 2018	62.32	62.61	61.38	61.40	24,838,740	-1.02(-1.64%)
Feb 26, 2018	62.09	62.49	61.68	62.42	21,503,398	+0.46(+0.74%)
Feb 23, 2018	61.48	61.99	61.26	61.97	15,525,311	+0.65(+1.06%)
Feb 22, 2018			61.05	61.32	19,266,166	-0.59(-0.95%)
Feb 21, 2018	61.42	63.04	61.47	61.90	19,752,336	+0.43(+0.71%)
Feb 20, 2018	61.61	62.09	61.17	61.47	14,966,578	-0.29(-0.47%)
Feb 16, 2018		61.76	61.76	61.76	0	-0.21(-0.34%)
Feb 15, 2018	62.05	62.27	61.66	61.97	13,765,317	+0.30(+0.48%)
Feb 14, 2018	60.32	61.79	60.08	61.67	20,223,806	+1.23(+2.04%)
Feb 13, 2018		60.60		60.44	14,397,060	+0.34(+0.56%)
Feb 12, 2018	59.87	60.70	59.47	60.10	20,741,220	+0.87(+1.47%)
Feb 09, 2018	58.70	59.72	57.08	59.23	33,108,216	+1.46(+2.52%)
Feb 08, 2018	60.35	60.50	57.72	57.78	30,983,486	-2.51(-4.16%)
Feb 07, 2018		61.16	59.75	60.29	23,456,506	+0.14(+0.23%)
Feb 06, 2018	57.50	60.45	57.20	60.15	39,534,760	+0.70(+1.18%)
Feb 05, 2018	60.71	62.08	58.04	59.45	38,470,948	-2.47(-3.99%)
Feb 02, 2018	63.23	63.56	61.81	61.92	23,088,294	-1.50(-2.36%)
Feb 01, 2018	62.67	63.44	62.56	63.41	15,531,243	+0.58(+0.92%)
Jan 31, 2018	63.08	63.57	62.60	62.84	20,313,972	-0.11(-0.18%)
Jan 30, 2018	63.41	63.73	62.95	62.95	19,736,770	-1.07(-1.68%)
Jan 29, 2018	64.15	64.61	63.92	64.02	18,247,666	-0.10(-0.15%)
Jan 26, 2018	63.74	64.12	63.22	64.12	15,996,241	+0.51(+0.81%)
Jan 25, 2018	63.93	64.37	63.62	63.61	20,203,964	-0.01(-0.01%)
Jan 24, 2018	63.22	63.82	62.98	63.61	22,607,928	+0.72(+1.15%)
Jan 23, 2018	62.82	63.16	62.42	62.89	12,404,281	-0.03(-0.05%)
Jan 22, 2018	62.64	63.17	62.49	62.92	14,431,796	+0.23(+0.37%)
Jan 19, 2018	62.11	62.76	62.01	62.69	22,248,734	+0.73(+1.18%)
Jan 18, 2018	62.18	62.21	61.72	61.96	19,236,674	-0.06(-0.10%)
Jan 17, 2018	61.56	62.18	60.93	62.03	26,169,858	+0.29(+0.47%)
Jan 16, 2018	62.26	62.80	61.48	61.74	32,667,714	+0.22(+0.35%)
Jan 12, 2018		61.52	61.52	61.52	0	+1.02(+1.69%)
Jan 11, 2018	60.84	60.87	60.16	60.50	19,303,094	-0.07(-0.12%)
Jan 10, 2018		61.08	60.35	60.57	17,493,870	+0.27(+0.45%)
Jan 09, 2018	59.86	60.76	59.74	60.30	17,746,668	+0.62(+1.05%)
Jan 08, 2018	60.19	60.24	59.51	59.67	17,753,618	-0.70(-1.17%)
Jan 05, 2018	60.62	60.67	60.02	60.38	19,109,566	-0.08(-0.13%)
Jan 04, 2018	60.06	60.94	59.79	60.46	21,055,990	+0.74(+1.23%)
Jan 03, 2018	59.53	59.84	59.23	59.72	18,303,832	+0.18(+0.31%)

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.