Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.75	53.75	53.75	0	-0.61(-1.11%)
Mar 28, 2018	54.53	54.97	53.77	54.35	27,266,722	-0.02(-0.03%)
Mar 27, 2018	55.93	56.23	53.84	54.37	27,139,944	-1.19(-2.15%)
Mar 26, 2018	55.03	55.75	54.39	55.56	24,056,714	+1.50(+2.77%)
Mar 23, 2018	55.99	56.32	53.95	54.07	39,508,248	-1.92(-3.43%)
Mar 22, 2018	57.59	57.71	55.63	55.99	34,719,200	-2.40(-4.11%)
Mar 21, 2018	58.27	59.14	57.88	58.38	20,562,290	+0.32(+0.55%)
Mar 20, 2018	58.17	58.55	57.90	58.06	16,468,448	+0.18(+0.30%)
Mar 19, 2018	58.50	58.53	57.27	57.89	19,000,270	-0.61(-1.05%)
Mar 16, 2018	58.26	59.03	58.25	58.50	41,486,060	+0.10(+0.18%)
Mar 15, 2018	58.75	58.80	58.13	58.40	16,742,513	-0.10(-0.18%)
Mar 14, 2018	59.94	59.94	58.38	58.50	23,209,972	-1.15(-1.92%)
Mar 13, 2018	60.63	60.84	59.44	59.65	15,869,638	-0.88(-1.46%)
Mar 12, 2018	60.48	60.94	60.45	60.53	16,826,412	-0.07(-0.12%)
Mar 09, 2018	59.68	60.81	59.40	60.60	20,017,604	+1.59(+2.70%)
Mar 08, 2018	59.03	59.11	58.23	59.01	13,518,255	+0.15(+0.26%)
Mar 07, 2018		58.98	58.02	58.86	18,403,106	-0.11(-0.19%)
Mar 06, 2018		59.70	58.72	58.97	18,661,402	-0.29(-0.48%)
Mar 05, 2018	58.18	59.67	57.89	59.26	21,116,558	+0.59(+1.00%)
Mar 02, 2018	58.26	58.82	57.24	58.67	26,450,146	+0.02(+0.03%)
Mar 01, 2018	60.12	60.46	58.29	58.65	29,890,764	-1.46(-2.42%)
Feb 28, 2018	60.99	61.42	60.08	60.11	24,265,912	-0.71(-1.17%)
Feb 27, 2018	61.73	62.01	60.79	60.82	25,077,738	-1.01(-1.64%)
Feb 26, 2018	61.50	61.90	61.09	61.83	21,710,304	+0.45(+0.74%)
Feb 23, 2018	60.90	61.40	60.68	61.38	15,674,696	+0.64(+1.06%)
Feb 22, 2018			60.47	60.73	19,451,546	-0.58(-0.95%)
Feb 21, 2018	60.83	62.44	60.88	61.31	19,942,394	+0.43(+0.71%)
Feb 20, 2018	61.03	61.50	60.59	60.88	15,110,587	-0.29(-0.47%)
Feb 16, 2018		61.17	61.17	61.17	0	-0.21(-0.34%)
Feb 15, 2018	61.46	61.68	61.07	61.38	13,897,768	+0.29(+0.48%)
Feb 14, 2018	59.74	61.20	59.50	61.08	20,418,400	+1.22(+2.04%)
Feb 13, 2018		60.02		59.86	14,535,588	+0.33(+0.56%)
Feb 12, 2018	59.30	60.12	58.90	59.53	20,940,792	+0.86(+1.47%)
Feb 09, 2018	58.14	59.15	56.53	58.67	33,426,782	+1.44(+2.52%)
Feb 08, 2018	59.78	59.92	57.17	57.23	31,281,610	-2.48(-4.16%)
Feb 07, 2018		60.58	59.18	59.71	23,682,204	+0.14(+0.23%)
Feb 06, 2018	56.95	59.87	56.65	59.58	39,915,164	+0.69(+1.18%)
Feb 05, 2018	60.13	61.49	57.49	58.88	38,841,116	-2.45(-3.99%)
Feb 02, 2018	62.63	62.95	61.22	61.33	23,310,450	-1.48(-2.36%)
Feb 01, 2018	62.07	62.83	61.97	62.81	15,680,684	+0.57(+0.92%)
Jan 31, 2018	62.48	62.96	62.01	62.24	20,509,432	-0.11(-0.18%)
Jan 30, 2018	62.81	63.13	62.35	62.35	19,926,678	-1.06(-1.68%)
Jan 29, 2018	63.54	64.00	63.31	63.41	18,423,244	-0.10(-0.15%)
Jan 26, 2018	63.13	63.51	62.61	63.51	16,150,156	+0.51(+0.81%)
Jan 25, 2018	63.32	63.75	63.02	63.00	20,398,366	-0.01(-0.01%)
Jan 24, 2018	62.62	63.21	62.38	63.01	22,825,460	+0.71(+1.15%)
Jan 23, 2018	62.22	62.56	61.83	62.29	12,523,634	-0.03(-0.05%)
Jan 22, 2018	62.05	62.57	61.90	62.33	14,570,658	+0.23(+0.37%)
Jan 19, 2018	61.52	62.16	61.42	62.10	22,462,812	+0.72(+1.18%)
Jan 18, 2018	61.59	61.62	61.13	61.37	19,421,770	-0.06(-0.10%)
Jan 17, 2018	60.98	61.59	60.35	61.44	26,421,664	+0.29(+0.47%)
Jan 16, 2018	61.67	62.21	60.90	61.15	32,982,042	+0.21(+0.35%)
Jan 12, 2018		60.94	60.94	60.94	0	+1.02(+1.69%)
Jan 11, 2018	60.26	60.29	59.59	59.92	19,488,828	-0.07(-0.12%)
Jan 10, 2018		60.50	59.77	59.99	17,662,196	+0.27(+0.45%)
Jan 09, 2018	59.29	60.18	59.17	59.72	17,917,426	+0.62(+1.05%)
Jan 08, 2018	59.61	59.67	58.95	59.11	17,924,442	-0.70(-1.17%)
Jan 05, 2018	60.04	60.09	59.45	59.80	19,293,438	-0.08(-0.13%)
Jan 04, 2018	59.49	60.36	59.22	59.88	21,258,590	+0.73(+1.23%)
Jan 03, 2018	58.96	59.27	58.66	59.15	18,479,952	+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.