Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.22	61.22	61.22	0	+0.69(+1.14%)
Mar 28, 2018	60.53	61.13	59.62	60.53	110,956	+0.17(+0.29%)
Mar 27, 2018	61.48	61.96	59.88	60.36	154,579	-0.82(-1.34%)
Mar 26, 2018	60.18	61.65	59.77	61.18	126,788	+2.12(+3.59%)
Mar 23, 2018	62.04	62.22	59.06	59.06	290,212	-2.86(-4.62%)
Mar 22, 2018	63.13	63.56	61.61	61.91	192,650	-1.82(-2.85%)
Mar 21, 2018	63.60	64.25	63.14	63.73	238,022	+0.30(+0.48%)
Mar 20, 2018	63.26	63.56	62.65	63.43	223,260	+0.13(+0.21%)
Mar 19, 2018	63.39	63.47	61.94	63.30	214,736	-0.17(-0.27%)
Mar 16, 2018	62.48	63.86	62.30	63.47	517,757	+0.87(+1.38%)
Mar 15, 2018	62.65	62.82	61.83	62.61	199,969	-0.04(-0.07%)
Mar 14, 2018	63.73	64.64	62.56	62.65	279,464	-0.78(-1.23%)
Mar 13, 2018	63.65	64.12	61.78	63.43	205,554	+0.13(+0.21%)
Mar 12, 2018	64.34	64.34	62.95	63.30	293,235	-1.13(-1.75%)
Mar 09, 2018	63.78	64.77	63.39	64.43	238,627	+1.13(+1.78%)
Mar 08, 2018	65.20	65.25	63.04	63.30	197,300	-1.82(-2.79%)
Mar 07, 2018	63.69	65.64	63.56	65.12	144,735	+0.87(+1.35%)
Mar 06, 2018	63.13	64.47	62.13	64.25	151,550	+1.56(+2.49%)
Mar 05, 2018	62.48	63.30	61.18	62.69	159,105	-0.22(-0.34%)
Mar 02, 2018	61.09	63.08	60.66	62.91	93,622	+1.26(+2.04%)
Mar 01, 2018	60.75	62.13	60.31	61.65	104,657	+0.87(+1.42%)
Feb 28, 2018	62.09	62.82	60.70	60.79	105,119	-1.17(-1.89%)
Feb 27, 2018	63.47	64.21	61.91	61.96	94,666	-1.60(-2.52%)
Feb 26, 2018	63.13	63.56	62.26	63.56	78,969	+0.69(+1.10%)
Feb 23, 2018	61.87	62.87	61.48	62.87	110,150	+1.13(+1.82%)
Feb 22, 2018	64.25	64.25	61.48	61.74	154,111	-2.29(-3.58%)
Feb 21, 2018	64.08	65.51	63.69	64.04	140,540	+0.09(+0.14%)
Feb 20, 2018	64.25	64.64	63.56	63.95	133,231	-0.48(-0.74%)
Feb 16, 2018		64.43	64.43	64.43	0	+1.60(+2.55%)
Feb 15, 2018	62.65	62.91	61.87	62.82	118,150	+0.69(+1.12%)
Feb 14, 2018	60.31	62.22	59.53	62.13	200,534	+1.39(+2.28%)
Feb 13, 2018	59.45	61.00	58.49	60.75	129,875	+0.91(+1.52%)
Feb 12, 2018	59.88	60.49	59.32	59.84	211,848	+0.22(+0.36%)
Feb 09, 2018	59.58	60.62	58.28	59.62	173,286	+0.84(+1.43%)
Feb 08, 2018	61.59	61.59	58.78	58.78	81,554	-2.51(-4.09%)
Feb 07, 2018	61.29	61.63	61.29	61.29	122,190	-0.09(-0.14%)
Feb 06, 2018	58.26	61.80	58.00	61.37	311,329	+0.91(+1.50%)
Feb 05, 2018	61.29	62.24	58.35	60.47	86,161	-1.60(-2.58%)
Feb 02, 2018	62.41	63.10	61.89	62.06	115,471	-0.61(-0.97%)
Feb 01, 2018	62.06	62.71	61.55	62.67	154,444	+0.65(+1.05%)
Jan 31, 2018	62.71	63.45	61.90	62.02	175,626	-0.56(-0.90%)
Jan 30, 2018	64.61	64.61	61.93	62.58	157,644	-0.78(-1.23%)
Jan 29, 2018	63.27	64.10	63.14	63.36	93,066	+0.04(+0.07%)
Jan 26, 2018	64.35	64.53	63.27	63.32	136,522	-0.86(-1.35%)
Jan 25, 2018	65.65	65.65	63.88	64.18	88,072	-1.12(-1.72%)
Jan 24, 2018	64.48	65.65	63.84	65.31	233,069	+1.12(+1.75%)
Jan 23, 2018	64.31	64.70	63.92	64.18	109,192	-0.22(-0.34%)
Jan 22, 2018	64.53	64.53	63.66	64.40	159,601	+0.00(+0.00%)
Jan 19, 2018	62.24	64.44	62.24	64.40	163,955	+1.94(+3.11%)
Jan 18, 2018	62.54	62.97	62.28	62.45	433,788	-0.17(-0.28%)
Jan 17, 2018	63.06	63.12	62.14	62.63	93,384	-0.30(-0.48%)
Jan 16, 2018	63.66	64.57	61.61	62.93	82,160	-0.35(-0.55%)
Jan 12, 2018		63.27	63.27	63.27	0	+0.78(+1.24%)
Jan 11, 2018	61.42	62.63	61.24	62.50	103,666	+1.34(+2.19%)
Jan 10, 2018	60.47	62.15	60.31	61.16	74,902	+0.73(+1.22%)
Jan 09, 2018	59.99	61.29	59.99	60.42	115,414	+0.48(+0.79%)
Jan 08, 2018	59.86	59.99	59.25	59.95	59,491	+0.22(+0.36%)
Jan 05, 2018	59.64	59.95	59.43	59.73	107,051	+0.17(+0.29%)
Jan 04, 2018	59.47	59.99	59.32	59.56	103,926	+0.56(+0.95%)
Jan 03, 2018	58.22	59.17	57.21	59.00	103,567	+0.82(+1.41%)

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.