Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.35	58.35	58.35	0	+1.19(+2.08%)
Mar 28, 2018	56.40	58.23	56.25	57.16	1,094,596	+0.08(+0.14%)
Mar 27, 2018	57.99	58.63	54.82	57.08	4,701,621	-1.77(-3.01%)
Mar 26, 2018	58.69	59.00	57.56	58.85	1,024,156	+0.68(+1.17%)
Mar 23, 2018	58.81	59.34	57.90	58.17	1,309,693	-0.62(-1.05%)
Mar 22, 2018	58.92	59.71	58.59	58.79	1,114,237	-0.53(-0.89%)
Mar 21, 2018	58.50	60.03	58.34	59.32	1,910,319	+0.93(+1.59%)
Mar 20, 2018	59.50	60.27	58.05	58.39	1,990,791	-1.00(-1.68%)
Mar 19, 2018	62.15	62.22	58.50	59.39	1,999,482	-3.10(-4.96%)
Mar 16, 2018	61.55	63.70	61.55	62.49	2,849,192	+1.24(+2.02%)
Mar 15, 2018	63.88	64.48	57.29	61.25	5,037,335	-2.46(-3.86%)
Mar 14, 2018	64.50	64.57	63.41	63.71	482,796	-0.63(-0.98%)
Mar 13, 2018	64.35	64.73	64.05	64.34	564,693	-0.02(-0.03%)
Mar 12, 2018	63.29	64.52	63.29	64.36	553,663	+1.07(+1.69%)
Mar 09, 2018	62.95	63.31	62.65	63.29	650,543	+0.65(+1.04%)
Mar 08, 2018	63.20	63.21	62.31	62.64	523,826	-0.37(-0.59%)
Mar 07, 2018		64.42	62.86	63.01	694,566	-0.84(-1.32%)
Mar 06, 2018	63.95	64.30	63.36	63.85	709,776	+0.11(+0.17%)
Mar 05, 2018	63.36	64.32	63.32	63.74	484,731	+0.33(+0.52%)
Mar 02, 2018	62.99	64.03	62.50	63.41	720,272	+0.31(+0.49%)
Mar 01, 2018	62.71	63.51	62.38	63.10	1,142,819	+0.64(+1.02%)
Feb 28, 2018	64.21	64.55	62.36	62.46	1,171,708	-1.50(-2.35%)
Feb 27, 2018	64.84	65.00	63.92	63.96	1,065,485	-1.09(-1.68%)
Feb 26, 2018	65.45	65.55	64.31	65.05	797,933	-0.31(-0.47%)
Feb 23, 2018	65.41	65.68	64.68	65.36	702,363	+0.46(+0.71%)
Feb 22, 2018			64.68	64.90	742,524	-0.54(-0.83%)
Feb 21, 2018	66.08	66.44	65.39	65.44	426,446	-0.64(-0.97%)
Feb 20, 2018	66.55	67.20	65.79	66.08	504,962	-0.56(-0.84%)
Feb 16, 2018		66.64	66.64	66.64	0	-0.62(-0.92%)
Feb 15, 2018	68.16	68.16	66.90	67.26	929,920	-0.39(-0.58%)
Feb 14, 2018	67.75	68.25	67.03	67.65	603,577	-0.13(-0.19%)
Feb 13, 2018	67.39	68.20	67.00	67.78	777,375	+0.08(+0.12%)
Feb 12, 2018	66.94	68.17	66.51	67.70	701,733	+1.42(+2.14%)
Feb 09, 2018	66.99	67.16	64.50	66.28	1,326,074	-0.30(-0.45%)
Feb 08, 2018		68.26	66.51	66.58	753,285	-1.07(-1.58%)
Feb 07, 2018	68.33	68.73	67.37	67.65	1,145,587	-0.78(-1.14%)
Feb 06, 2018	67.33	69.01	67.00	68.43	1,582,311	+0.31(+0.46%)
Feb 05, 2018	68.84	69.90	66.60	68.12	1,285,080	-2.38(-3.38%)
Feb 02, 2018	71.05	71.40	70.05	70.50	1,274,243	-1.07(-1.50%)
Feb 01, 2018	70.50	71.94	69.55	71.57	1,619,500	+0.18(+0.25%)
Jan 31, 2018	72.36	72.43	71.08	71.39	1,107,512	-0.74(-1.03%)
Jan 30, 2018	72.66	72.67	72.30	72.13	1,248,288	-1.37(-1.86%)
Jan 29, 2018	74.64	74.70	73.39	73.50	690,057	-1.35(-1.80%)
Jan 26, 2018	75.32	75.56	74.73	74.85	593,800	+0.02(+0.03%)
Jan 25, 2018	75.45	75.57	74.70	74.83	485,941	-0.24(-0.32%)
Jan 24, 2018	75.12	75.58	74.72	75.07	496,824	-0.12(-0.16%)
Jan 23, 2018	74.35	75.46	74.05	75.19	522,577	+0.78(+1.05%)
Jan 22, 2018	73.79	74.81	73.75	74.41	995,342	+0.66(+0.89%)
Jan 19, 2018	72.65	73.83	72.23	73.75	578,840	+0.92(+1.26%)
Jan 18, 2018	73.40	73.49	72.71	72.83	563,780	-0.66(-0.90%)
Jan 17, 2018	74.39	74.55	73.09	73.49	695,756	-0.83(-1.12%)
Jan 16, 2018	74.97	75.82	74.28	74.32	1,334,511	-0.30(-0.40%)
Jan 12, 2018		74.62	74.62	74.62	0	+0.87(+1.18%)
Jan 11, 2018	73.05	74.04	72.95	73.75	1,115,122	+0.83(+1.14%)
Jan 10, 2018		73.50		72.92	592,820	+0.26(+0.36%)
Jan 09, 2018	72.64	73.17	72.15	72.66	533,351	+0.30(+0.41%)
Jan 08, 2018	72.45	72.66	71.30	72.36	746,680	-0.09(-0.12%)
Jan 05, 2018	73.00	73.00	71.90	72.45	825,971	-0.67(-0.92%)
Jan 04, 2018	73.84	73.84	72.86	73.12	755,533	+0.16(+0.22%)
Jan 03, 2018	71.41	73.70	71.35	72.96	1,304,929	+1.95(+2.75%)

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.