Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.34	51.34	51.34	0	+0.82(+1.63%)
Mar 28, 2018	51.03	51.40	50.32	50.52	7,978,010	-0.31(-0.61%)
Mar 27, 2018	51.81	51.97	50.55	50.83	7,151,820	-0.75(-1.45%)
Mar 26, 2018	51.12	51.78	50.65	51.58	6,200,740	+1.09(+2.15%)
Mar 23, 2018	51.32	51.72	50.44	50.49	7,815,638	-0.72(-1.41%)
Mar 22, 2018	51.99	52.46	51.18	51.21	7,077,316	-1.20(-2.29%)
Mar 21, 2018	51.98	52.80	51.29	52.41	9,942,659	-0.52(-0.97%)
Mar 20, 2018	52.61	53.13	52.41	52.93	4,658,062	+0.51(+0.97%)
Mar 19, 2018	52.96	53.14	52.02	52.42	6,534,131	-0.68(-1.29%)
Mar 16, 2018	52.89	53.68	52.86	53.11	6,988,547	+0.33(+0.62%)
Mar 15, 2018	52.90	52.97	52.28	52.78	4,554,209	+0.18(+0.34%)
Mar 14, 2018	53.04	53.64	52.47	52.60	7,640,149	-0.41(-0.78%)
Mar 13, 2018	52.80	53.41	51.95	53.01	9,754,183	+0.40(+0.77%)
Mar 12, 2018	52.69	52.91	52.06	52.61	6,765,393	+0.07(+0.12%)
Mar 09, 2018	51.47	52.54	51.13	52.54	7,446,774	+1.36(+2.65%)
Mar 08, 2018	50.55	51.53	50.45	51.18	7,154,962	+1.04(+2.07%)
Mar 07, 2018			49.77	50.15	4,840,054	-0.29(-0.58%)
Mar 06, 2018	50.51	50.69	50.10	50.44	4,961,824	+0.05(+0.09%)
Mar 05, 2018	49.56	50.66	49.26	50.39	6,366,409	+0.50(+1.00%)
Mar 02, 2018	49.44	50.05	48.53	49.89	7,323,630	-0.08(-0.17%)
Mar 01, 2018	50.46	51.48	49.66	49.98	8,408,220	-0.52(-1.02%)
Feb 28, 2018	50.46	51.05	49.99	50.49	6,746,616	+0.26(+0.52%)
Feb 27, 2018	51.14	51.53	50.15	50.23	6,381,633	-1.00(-1.96%)
Feb 26, 2018	51.16	51.33	50.35	51.23	7,896,740	+1.15(+2.30%)
Feb 23, 2018	49.46	50.10	49.30	50.08	4,558,497	+0.85(+1.73%)
Feb 22, 2018			49.13	49.23	5,229,469	-0.29(-0.58%)
Feb 21, 2018	49.06	50.66	48.97	49.51	8,159,418	+0.64(+1.32%)
Feb 20, 2018	48.93	49.56	48.71	48.87	7,214,413	-0.35(-0.72%)
Feb 16, 2018		49.22	49.22	49.22	0	-0.09(-0.19%)
Feb 15, 2018		49.49	48.61	49.32	5,237,038	+0.70(+1.44%)
Feb 14, 2018	48.33	48.97	48.20	48.62	8,372,045	+0.03(+0.06%)
Feb 13, 2018				48.59	8,825,029	+0.11(+0.23%)
Feb 12, 2018	47.71	48.88	47.24	48.48	11,389,944	+1.48(+3.15%)
Feb 09, 2018	48.39	48.43	45.19	47.00	20,456,898	-0.72(-1.50%)
Feb 08, 2018	50.16	50.20	47.70	47.72	13,088,099	-2.44(-4.87%)
Feb 07, 2018	49.21	50.59	49.18	50.16	9,654,880	+0.70(+1.41%)
Feb 06, 2018	48.31	49.83	47.74	49.46	13,142,322	-0.12(-0.24%)
Feb 05, 2018	50.30	50.93	48.93	49.58	10,106,987	-1.29(-2.54%)
Feb 02, 2018	52.23	52.41	50.80	50.87	9,623,275	-1.68(-3.19%)
Feb 01, 2018	52.63	53.26	52.17	52.55	5,897,009	-0.33(-0.62%)
Jan 31, 2018	52.44	53.34	52.38	52.88	9,232,449	+0.61(+1.16%)
Jan 30, 2018	51.79	52.66	51.62	52.27	7,544,349	+0.34(+0.65%)
Jan 29, 2018	51.23	52.33	51.23	51.93	9,427,805	+0.47(+0.90%)
Jan 26, 2018	51.52	52.06	51.07	51.47	10,126,293	+0.42(+0.82%)
Jan 25, 2018	53.09	53.22	50.75	51.05	19,734,930	-1.85(-3.50%)
Jan 24, 2018	52.57	53.22	51.75	52.90	22,788,378	-2.92(-5.22%)
Jan 23, 2018	55.98	56.14	55.33	55.82	7,880,640	-0.19(-0.33%)
Jan 22, 2018	55.79	56.03	55.32	56.00	7,560,778	+0.11(+0.20%)
Jan 19, 2018	55.59	55.90	55.03	55.89	6,648,545	+0.52(+0.94%)
Jan 18, 2018	55.70	55.93	55.17	55.37	6,276,404	-0.25(-0.45%)
Jan 17, 2018	55.54	56.03	55.39	55.62	6,536,385	+0.34(+0.62%)
Jan 16, 2018	56.07	56.62	54.86	55.28	12,969,363	-0.45(-0.80%)
Jan 12, 2018		55.73	55.73	55.73	0	+1.22(+2.24%)
Jan 11, 2018	53.18	55.14	52.40	54.51	27,818,496	+2.48(+4.76%)
Jan 10, 2018	50.98	52.11	50.97	52.03	13,202,099	+1.57(+3.12%)
Jan 09, 2018	51.04	51.43	50.18	50.45	11,133,379	-0.48(-0.93%)
Jan 08, 2018	52.08	52.19	50.76	50.93	10,363,769	-1.20(-2.30%)
Jan 05, 2018	51.90	52.20	51.60	52.13	5,573,675	+0.26(+0.50%)
Jan 04, 2018	51.91	52.03	51.16	51.87	9,688,829	+0.00(+0.00%)
Jan 03, 2018	52.60	52.72	51.30	51.87	10,018,734	-0.98(-1.85%)

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.