Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.85	61.85	61.85	0	+0.70(+1.14%)
Mar 28, 2018	61.15	61.77	60.23	61.15	109,824	+0.17(+0.29%)
Mar 27, 2018	62.11	62.60	60.50	60.98	153,001	-0.83(-1.34%)
Mar 26, 2018	60.80	62.29	60.39	61.81	125,494	+2.14(+3.59%)
Mar 23, 2018	62.68	62.86	59.67	59.67	287,251	-2.89(-4.62%)
Mar 22, 2018	63.78	64.21	62.25	62.55	190,684	-1.84(-2.85%)
Mar 21, 2018	64.26	64.91	63.79	64.39	235,593	+0.31(+0.48%)
Mar 20, 2018	63.91	64.21	63.30	64.08	220,982	+0.13(+0.21%)
Mar 19, 2018	64.04	64.13	62.57	63.95	212,545	-0.17(-0.27%)
Mar 16, 2018	63.12	64.52	62.95	64.13	512,474	+0.87(+1.38%)
Mar 15, 2018	63.30	63.47	62.46	63.25	197,929	-0.04(-0.07%)
Mar 14, 2018	64.39	65.31	63.21	63.30	276,612	-0.79(-1.23%)
Mar 13, 2018	64.30	64.78	62.42	64.08	203,457	+0.13(+0.21%)
Mar 12, 2018	65.00	65.00	63.60	63.95	290,243	-1.14(-1.75%)
Mar 09, 2018	64.43	65.44	64.04	65.09	236,192	+1.14(+1.78%)
Mar 08, 2018	65.88	65.92	63.69	63.95	195,287	-1.84(-2.79%)
Mar 07, 2018	64.35	66.31	64.21	65.79	143,258	+0.87(+1.35%)
Mar 06, 2018	63.78	65.13	62.77	64.91	150,003	+1.57(+2.49%)
Mar 05, 2018	63.12	63.95	61.81	63.34	157,481	-0.22(-0.34%)
Mar 02, 2018	61.72	63.73	61.28	63.56	92,667	+1.27(+2.04%)
Mar 01, 2018	61.37	62.77	60.93	62.29	103,589	+0.87(+1.42%)
Feb 28, 2018	62.73	63.47	61.33	61.41	104,046	-1.18(-1.89%)
Feb 27, 2018	64.13	64.87	62.55	62.60	93,700	-1.62(-2.52%)
Feb 26, 2018	63.78	64.21	62.90	64.21	78,163	+0.70(+1.10%)
Feb 23, 2018	62.51	63.51	62.11	63.51	109,026	+1.14(+1.82%)
Feb 22, 2018	64.91	64.91	62.11	62.38	152,539	-2.32(-3.58%)
Feb 21, 2018	64.74	66.18	64.35	64.70	139,106	+0.09(+0.14%)
Feb 20, 2018	64.91	65.31	64.21	64.61	131,871	-0.48(-0.74%)
Feb 16, 2018		65.09	65.09	65.09	0	+1.62(+2.55%)
Feb 15, 2018	63.30	63.56	62.51	63.47	116,944	+0.70(+1.12%)
Feb 14, 2018	60.93	62.86	60.15	62.77	198,488	+1.40(+2.28%)
Feb 13, 2018	60.06	61.63	59.10	61.37	128,550	+0.92(+1.52%)
Feb 12, 2018	60.50	61.11	59.93	60.45	209,686	+0.22(+0.36%)
Feb 09, 2018	60.19	61.24	58.88	60.23	171,518	+0.85(+1.43%)
Feb 08, 2018	62.22	62.22	59.39	59.39	80,722	-2.53(-4.09%)
Feb 07, 2018	61.92	62.27	61.92	61.92	120,943	-0.09(-0.14%)
Feb 06, 2018	58.86	62.44	58.60	62.01	308,152	+0.92(+1.50%)
Feb 05, 2018	61.92	62.88	58.95	61.09	85,282	-1.62(-2.58%)
Feb 02, 2018	63.05	63.75	62.53	62.70	114,293	-0.61(-0.97%)
Feb 01, 2018	62.70	63.36	62.18	63.32	152,868	+0.66(+1.05%)
Jan 31, 2018	63.36	64.10	62.54	62.66	173,834	-0.57(-0.90%)
Jan 30, 2018	65.28	65.28	62.57	63.23	156,035	-0.79(-1.23%)
Jan 29, 2018	63.93	64.76	63.80	64.01	92,116	+0.04(+0.07%)
Jan 26, 2018	65.02	65.19	63.93	63.97	135,128	-0.87(-1.35%)
Jan 25, 2018	66.33	66.33	64.54	64.84	87,173	-1.14(-1.72%)
Jan 24, 2018	65.15	66.33	64.49	65.98	230,691	+1.14(+1.75%)
Jan 23, 2018	64.97	65.37	64.58	64.84	108,077	-0.22(-0.34%)
Jan 22, 2018	65.19	65.19	64.32	65.06	157,972	+0.00(+0.00%)
Jan 19, 2018	62.88	65.11	62.88	65.06	162,282	+1.96(+3.11%)
Jan 18, 2018	63.18	63.62	62.92	63.10	429,362	-0.17(-0.28%)
Jan 17, 2018	63.71	63.77	62.78	63.27	92,431	-0.31(-0.48%)
Jan 16, 2018	64.32	65.24	62.24	63.58	81,322	-0.35(-0.55%)
Jan 12, 2018		63.93	63.93	63.93	0	+0.79(+1.24%)
Jan 11, 2018	62.05	63.27	61.87	63.14	102,609	+1.35(+2.19%)
Jan 10, 2018	61.09	62.79	60.94	61.79	74,138	+0.74(+1.22%)
Jan 09, 2018	60.61	61.92	60.61	61.04	114,237	+0.48(+0.79%)
Jan 08, 2018	60.48	60.61	59.87	60.56	58,884	+0.22(+0.36%)
Jan 05, 2018	60.26	60.56	60.04	60.35	105,959	+0.17(+0.29%)
Jan 04, 2018	60.08	60.61	59.93	60.17	102,865	+0.57(+0.95%)
Jan 03, 2018	58.82	59.78	57.80	59.60	102,510	+0.83(+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.