Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.60	58.60	58.60	0	-0.24(-0.41%)
Mar 28, 2018	58.53	59.05	58.51	58.84	8,921	+0.33(+0.57%)
Mar 27, 2018	58.82	59.77	58.51	58.51	10,606	-0.04(-0.08%)
Mar 26, 2018	58.51	59.30	58.06	58.56	19,156	+0.04(+0.08%)
Mar 23, 2018	58.84	59.43	58.13	58.51	28,348	-0.45(-0.76%)
Mar 22, 2018	58.60	60.25	58.46	58.96	16,954	-0.68(-1.13%)
Mar 21, 2018	58.82	60.11	58.63	59.64	12,014	+0.37(+0.62%)
Mar 20, 2018	57.24	59.42	57.24	59.27	4,635	+0.26(+0.44%)
Mar 19, 2018	58.63	59.16	57.92	59.01	8,215	+0.07(+0.12%)
Mar 16, 2018	57.36	59.73	56.58	58.93	18,777	+1.76(+3.07%)
Mar 15, 2018	57.31	57.61	56.67	57.18	15,668	+0.02(+0.03%)
Mar 14, 2018	57.18	57.37	56.63	57.16	7,295	+0.35(+0.62%)
Mar 13, 2018	57.32	57.79	56.26	56.81	40,896	-0.35(-0.61%)
Mar 12, 2018	56.04	57.25	55.56	57.16	8,439	+1.05(+1.88%)
Mar 09, 2018	55.05	56.83	55.05	56.11	12,023	+1.31(+2.38%)
Mar 08, 2018	53.98	55.11	53.74	54.80	21,600	+1.11(+2.06%)
Mar 07, 2018	52.52	54.88	52.52	53.69	7,746	+0.06(+0.12%)
Mar 06, 2018	53.02	53.90	52.68	53.63	15,236	+0.75(+1.41%)
Mar 05, 2018	52.23	53.78	51.66	52.88	26,015	+0.38(+0.72%)
Mar 02, 2018	49.51	53.02	49.51	52.51	17,876	+2.74(+5.50%)
Mar 01, 2018	50.32	54.38	49.51	49.77	19,895	-0.48(-0.95%)
Feb 28, 2018	52.75	52.99	50.20	50.25	25,119	-2.39(-4.55%)
Feb 27, 2018	53.90	54.00	51.43	52.64	11,262	-0.74(-1.38%)
Feb 26, 2018	52.77	55.26	52.77	53.38	7,251	+0.76(+1.44%)
Feb 23, 2018	54.12	54.12	51.67	52.62	5,796	-1.35(-2.50%)
Feb 22, 2018		54.01	53.15	53.97	6,158	-0.04(-0.07%)
Feb 21, 2018	54.51	55.95	54.01	54.01	13,767	-0.59(-1.09%)
Feb 20, 2018	55.05	58.66	54.60	54.60	23,452	-0.80(-1.45%)
Feb 16, 2018		55.41	55.41	55.41	0	+0.59(+1.07%)
Feb 15, 2018	51.91	56.32	51.91	54.82	20,809	+3.59(+7.01%)
Feb 14, 2018		52.17	48.95	51.23	11,881	+1.70(+3.44%)
Feb 13, 2018		49.79	48.44	49.53	10,924	-0.52(-1.04%)
Feb 12, 2018	49.68	50.88	49.68	50.05	11,745	+0.75(+1.52%)
Feb 09, 2018	53.11	53.11	48.16	49.30	28,137	-3.36(-6.38%)
Feb 08, 2018	54.41	54.63	53.92	52.66	10,640	-1.66(-3.05%)
Feb 07, 2018		53.69	52.05	54.32	12,643	+2.27(+4.36%)
Feb 06, 2018	51.52	52.25	50.51	52.05	21,294	-0.62(-1.18%)
Feb 05, 2018	54.33	55.25	52.34	52.67	14,693	-1.79(-3.29%)
Feb 02, 2018	57.08	57.56	55.14	54.46	13,165	-1.74(-3.09%)
Feb 01, 2018	55.73	55.73	55.33	56.20	13,581	+1.14(+2.08%)
Jan 31, 2018	55.61	56.33	54.86	55.05	11,285	-0.41(-0.75%)
Jan 30, 2018	55.01	55.86	53.66	55.47	13,182	+0.09(+0.16%)
Jan 29, 2018	57.25	57.30	55.21	55.38	13,145	-1.33(-2.35%)
Jan 26, 2018	57.31	58.17	55.83	56.71	14,010	+0.00(+0.00%)
Jan 25, 2018	57.97	58.15	56.71	56.71	3,446	-1.08(-1.87%)
Jan 24, 2018	58.17	58.47	57.74	57.79	7,049	-0.37(-0.63%)
Jan 23, 2018	58.40	59.50	57.61	58.16	8,666	-0.53(-0.90%)
Jan 22, 2018	58.20	60.31	57.90	58.69	9,399	+0.51(+0.88%)
Jan 19, 2018	57.15	59.29	57.15	58.18	23,587	+1.17(+2.05%)
Jan 18, 2018	58.30	59.41	57.01	57.01	19,688	-1.55(-2.64%)
Jan 17, 2018	58.77	59.68	57.85	58.56	19,334	+0.00(+0.00%)
Jan 16, 2018	59.92	61.09	58.20	58.56	12,526	-1.04(-1.74%)
Jan 12, 2018		59.59	59.59	59.59	0	+0.36(+0.61%)
Jan 11, 2018	59.20	59.99	58.92	59.23	6,804	+0.21(+0.35%)
Jan 10, 2018	60.03	60.09	58.90	59.02	4,701	-0.24(-0.41%)
Jan 09, 2018	60.28	61.50	58.78	59.27	19,982	-0.93(-1.54%)
Jan 08, 2018	61.57	62.32	60.14	60.19	18,237	-1.51(-2.45%)
Jan 05, 2018	61.55	62.29	60.77	61.71	11,583	+0.05(+0.09%)
Jan 04, 2018	63.00	63.46	60.87	61.65	14,378	-0.76(-1.21%)
Jan 03, 2018	62.71	63.56	61.97	62.41	5,060	-0.34(-0.55%)

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.