Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.71	58.71	58.71	0	+1.18(+2.06%)
Mar 28, 2018	57.72	58.02	56.79	57.53	62,496	-0.20(-0.34%)
Mar 27, 2018	59.23	59.38	57.34	57.72	248,233	-1.22(-2.07%)
Mar 26, 2018	58.07	59.03	57.64	58.95	100,537	+1.92(+3.37%)
Mar 23, 2018	58.95	59.08	57.01	57.02	67,811	-1.85(-3.14%)
Mar 22, 2018	60.63	60.72	58.77	58.87	74,218	-2.30(-3.76%)
Mar 21, 2018	61.28	61.92	61.00	61.17	57,928	-0.12(-0.19%)
Mar 20, 2018	61.12	61.64	61.12	61.29	340,707	+0.34(+0.56%)
Mar 19, 2018	61.46	61.56	60.34	60.95	106,080	-0.63(-1.02%)
Mar 16, 2018	61.26	61.90	61.26	61.58	78,958	+0.31(+0.51%)
Mar 15, 2018	61.60	61.60	61.03	61.26	82,469	-0.11(-0.17%)
Mar 14, 2018	62.10	62.10	61.24	61.37	266,146	-0.56(-0.91%)
Mar 13, 2018	63.05	63.05	61.85	61.94	159,339	-0.96(-1.52%)
Mar 12, 2018	62.92	63.16	62.63	62.89	430,686	+0.08(+0.13%)
Mar 09, 2018	61.76	62.85	61.76	62.81	173,023	+1.57(+2.57%)
Mar 08, 2018	61.04	61.37	60.49	61.24	578,726	+0.41(+0.68%)
Mar 07, 2018		60.99		60.83	45,884	+0.09(+0.15%)
Mar 06, 2018	60.15	60.74	59.73	60.74	31,315	+0.90(+1.51%)
Mar 05, 2018	58.54	60.09	58.54	59.83	40,382	+0.96(+1.63%)
Mar 02, 2018	58.09	58.99	57.65	58.87	32,011	+0.37(+0.63%)
Mar 01, 2018	59.34	59.46	58.13	58.51	56,318	-0.81(-1.37%)
Feb 28, 2018	60.06	60.43	59.31	59.32	59,450	-0.52(-0.87%)
Feb 27, 2018	59.96	60.66	59.84	59.84	91,606	+0.01(+0.01%)
Feb 26, 2018	59.18	59.89	59.06	59.83	34,475	+0.90(+1.53%)
Feb 23, 2018	58.35	58.93	58.35	58.93	37,886	+0.80(+1.37%)
Feb 22, 2018	58.96	58.96	58.02	58.13	23,321	-0.61(-1.04%)
Feb 21, 2018	58.98	59.65	58.73	58.74	32,792	-0.27(-0.46%)
Feb 20, 2018	58.87	59.43	58.73	59.01	108,224	+0.04(+0.06%)
Feb 16, 2018		58.97	58.97	58.97	0	-0.19(-0.32%)
Feb 15, 2018	59.14	59.20	58.59	59.16	47,368	+0.44(+0.75%)
Feb 14, 2018	57.24	58.77	57.24	58.72	156,256	+1.36(+2.37%)
Feb 13, 2018	56.93	57.46	56.74	57.36	70,756	+0.19(+0.33%)
Feb 12, 2018	56.73	57.64	56.46	57.17	198,381	+0.91(+1.62%)
Feb 09, 2018	56.31	56.65	54.47	56.26	196,441	+0.71(+1.27%)
Feb 08, 2018	57.87	57.87	55.55	55.55	307,321	-2.13(-3.69%)
Feb 07, 2018	57.42	58.43	57.42	57.68	66,018	-0.05(-0.09%)
Feb 06, 2018	55.59	57.91	54.96	57.74	461,206	+0.30(+0.51%)
Feb 05, 2018	58.31	59.26	56.43	57.44	87,720	-1.62(-2.74%)
Feb 02, 2018	60.21	60.57	59.01	59.06	47,305	-1.40(-2.32%)
Feb 01, 2018	59.17	60.47	59.17	60.47	25,753	+1.14(+1.91%)
Jan 31, 2018	59.29	59.71	59.18	59.33	58,647	+0.23(+0.39%)
Jan 30, 2018	59.30	59.30	59.08	59.10	28,641	-0.60(-1.00%)
Jan 29, 2018	59.98	60.26	59.64	59.70	25,102	-0.25(-0.42%)
Jan 26, 2018	59.75	60.00	59.55	59.95	23,169	+0.19(+0.32%)
Jan 25, 2018	60.22	60.22	59.56	59.76	16,653	-0.41(-0.68%)
Jan 24, 2018	59.93	60.36	59.42	60.17	13,223	+0.36(+0.61%)
Jan 23, 2018	59.87	59.93	59.62	59.81	37,482	-0.06(-0.10%)
Jan 22, 2018	59.51	59.87	59.37	59.87	40,970	+0.29(+0.48%)
Jan 19, 2018	58.87	59.60	58.87	59.58	50,124	+0.69(+1.18%)
Jan 18, 2018	59.25	59.25	58.78	58.89	36,898	-0.24(-0.40%)
Jan 17, 2018	59.13	59.24	58.39	59.13	79,189	+0.27(+0.46%)
Jan 16, 2018	59.84	59.92	58.67	58.86	177,203	-0.37(-0.62%)
Jan 12, 2018		59.22	59.22	59.22	0	+0.57(+0.98%)
Jan 11, 2018	58.80	58.80	58.26	58.65	34,656	+0.21(+0.37%)
Jan 10, 2018		58.73		58.44	31,865	+0.23(+0.40%)
Jan 09, 2018	57.68	58.42	57.68	58.20	55,965	+0.65(+1.14%)
Jan 08, 2018	57.29	57.65	57.29	57.55	66,173	+0.20(+0.35%)
Jan 05, 2018	57.21	57.37	57.00	57.35	38,089	+0.27(+0.47%)
Jan 04, 2018	56.90	57.42	56.90	57.09	69,615	+0.58(+1.03%)
Jan 03, 2018	56.16	56.75	56.16	56.50	78,722	+0.35(+0.62%)

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.