Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		59.40	59.40	59.40	0	+0.53(+0.90%)
Mar 28, 2018	58.43	59.13	58.24	58.87	860,518	+0.60(+1.02%)
Mar 27, 2018	59.64	59.64	57.95	58.28	617,804	-1.27(-2.12%)
Mar 26, 2018	58.42	59.63	58.17	59.54	506,207	+1.64(+2.84%)
Mar 23, 2018	58.90	59.17	57.78	57.90	500,116	-1.03(-1.75%)
Mar 22, 2018	59.54	60.00	58.87	58.93	555,173	-0.99(-1.65%)
Mar 21, 2018	58.98	60.24	58.62	59.92	602,196	+0.92(+1.56%)
Mar 20, 2018	58.33	59.10	58.14	59.00	631,650	+0.91(+1.57%)
Mar 19, 2018	59.74	60.02	57.95	58.09	623,924	-1.75(-2.92%)
Mar 16, 2018	58.61	59.98	58.46	59.84	3,599,142	+1.29(+2.20%)
Mar 15, 2018	58.93	59.20	58.40	58.55	1,195,872	-0.48(-0.81%)
Mar 14, 2018	59.90	60.14	58.82	59.02	624,265	-0.88(-1.47%)
Mar 13, 2018	59.72	60.44	59.41	59.90	675,202	+0.21(+0.35%)
Mar 12, 2018	58.55	59.87	58.43	59.69	721,455	+1.37(+2.35%)
Mar 09, 2018	58.31	58.83	57.82	58.32	834,460	+0.31(+0.53%)
Mar 08, 2018	58.22	58.51	57.62	58.02	621,208	+0.11(+0.19%)
Mar 07, 2018		58.41		57.90	887,521	-0.23(-0.39%)
Mar 06, 2018	58.43	58.91	57.86	58.13	815,221	-0.19(-0.33%)
Mar 05, 2018	58.08	58.98	57.65	58.32	616,743	+0.02(+0.03%)
Mar 02, 2018	56.45	58.49	56.18	58.31	577,822	+1.40(+2.46%)
Mar 01, 2018	57.06	57.50	56.18	56.91	582,017	+0.17(+0.30%)
Feb 28, 2018	57.36	57.72	56.46	56.74	1,183,360	-0.56(-0.98%)
Feb 27, 2018	58.14	58.19	57.13	57.30	331,761	-1.02(-1.75%)
Feb 26, 2018	58.06	58.73	57.86	58.32	431,919	+0.45(+0.78%)
Feb 23, 2018	57.57	58.12	56.75	57.87	411,729	+0.66(+1.15%)
Feb 22, 2018	57.75	58.51	57.01	57.22	583,439	-0.24(-0.42%)
Feb 21, 2018	57.19	58.52	57.02	57.46	965,783	+0.24(+0.42%)
Feb 20, 2018	55.32	57.26	55.20	57.22	877,410	+1.84(+3.32%)
Feb 16, 2018		55.38	55.38	55.38	0	-2.97(-5.08%)
Feb 15, 2018	56.59	58.43	56.13	58.35	828,805	+2.07(+3.68%)
Feb 14, 2018	54.67	56.55	54.62	56.28	319,026	+1.43(+2.60%)
Feb 13, 2018	54.41	55.16	54.29	54.85	248,710	+0.13(+0.23%)
Feb 12, 2018	54.66	55.32	54.53	54.72	298,783	+0.52(+0.96%)
Feb 09, 2018	53.79	54.43	52.07	54.20	554,617	+0.75(+1.41%)
Feb 08, 2018	55.20	55.48	53.43	53.45	442,613	-1.55(-2.81%)
Feb 07, 2018	54.52	55.79	54.27	54.99	309,008	+0.18(+0.34%)
Feb 06, 2018	53.06	55.20	52.61	54.81	534,418	+0.30(+0.54%)
Feb 05, 2018	55.55	56.30	53.90	54.51	315,234	-1.60(-2.84%)
Feb 02, 2018	57.26	57.38	56.05	56.11	341,236	-1.33(-2.32%)
Feb 01, 2018	57.81	57.98	57.18	57.44	415,895	-0.16(-0.28%)
Jan 31, 2018	58.87	58.87	57.55	57.60	780,949	-0.99(-1.68%)
Jan 30, 2018	58.63	58.67	58.35	58.59	302,449	-0.48(-0.81%)
Jan 29, 2018	58.84	59.69	58.84	59.07	357,252	+0.19(+0.33%)
Jan 26, 2018	58.35	59.04	57.58	58.88	286,207	+0.79(+1.35%)
Jan 25, 2018	58.85	58.86	57.74	58.09	320,455	-0.67(-1.15%)
Jan 24, 2018	57.99	58.92	57.73	58.76	469,770	+0.99(+1.71%)
Jan 23, 2018	56.98	57.92	56.70	57.78	460,523	+0.98(+1.72%)
Jan 22, 2018	55.91	56.93	55.70	56.80	440,512	+0.68(+1.21%)
Jan 19, 2018	55.00	56.21	55.00	56.12	440,081	+1.35(+2.46%)
Jan 18, 2018	54.92	55.46	54.45	54.77	380,796	-0.34(-0.63%)
Jan 17, 2018	54.72	55.66	54.71	55.11	381,716	+0.31(+0.57%)
Jan 16, 2018	54.85	55.77	54.47	54.80	524,244	-0.26(-0.47%)
Jan 12, 2018		55.06	55.06	55.06	0	+0.57(+1.04%)
Jan 11, 2018	54.27	54.66	53.80	54.49	379,922	+0.51(+0.94%)
Jan 10, 2018	54.83	54.86	53.98	53.98	332,383	-1.18(-2.14%)
Jan 09, 2018	54.76	55.29	54.21	55.16	255,658	+0.31(+0.57%)
Jan 08, 2018	55.05	55.11	54.52	54.85	394,630	-0.30(-0.55%)
Jan 05, 2018	55.06	55.20	54.34	55.16	259,452	+0.30(+0.56%)
Jan 04, 2018	54.85	55.14	54.67	54.85	521,117	+0.29(+0.53%)
Jan 03, 2018	55.05	55.52	54.52	54.56	403,322	-0.41(-0.74%)

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.