Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.85	46.85	46.85	0	+0.60(+1.30%)
Mar 28, 2018	46.35	47.33	46.05	46.25	15,285,743	-0.12(-0.26%)
Mar 27, 2018	47.85	48.40	46.12	46.37	14,477,177	-1.09(-2.30%)
Mar 26, 2018	46.15	47.47	45.87	47.46	14,302,438	+2.09(+4.60%)
Mar 23, 2018	47.04	47.48	45.37	45.37	17,400,244	-1.62(-3.45%)
Mar 22, 2018	47.56	48.05	46.95	47.00	16,026,879	-1.04(-2.16%)
Mar 21, 2018	48.62	49.28	48.00	48.04	14,463,868	-1.23(-2.49%)
Mar 20, 2018	49.88	49.97	49.00	49.26	12,552,661	-0.09(-0.19%)
Mar 19, 2018	50.90	51.03	48.96	49.36	16,711,669	-1.90(-3.71%)
Mar 16, 2018	51.24	51.99	51.14	51.26	30,244,968	+0.62(+1.22%)
Mar 15, 2018	50.76	50.97	50.36	50.64	12,268,375	-0.19(-0.38%)
Mar 14, 2018	50.65	51.06	48.96	50.84	35,192,864	+0.36(+0.70%)
Mar 13, 2018	50.54	51.92	50.00	50.48	45,615,072	-2.63(-4.95%)
Mar 12, 2018	53.31	53.68	52.68	53.11	18,515,720	-0.19(-0.35%)
Mar 09, 2018	52.73	53.32	52.53	53.30	9,053,338	+1.02(+1.96%)
Mar 08, 2018	52.98	53.05	52.06	52.27	10,440,917	-0.57(-1.07%)
Mar 07, 2018		52.94	51.94	52.84	14,893,315	+0.30(+0.56%)
Mar 06, 2018	53.69	53.74	51.64	52.54	27,707,468	-1.58(-2.92%)
Mar 05, 2018	54.40	55.47	53.73	54.13	18,255,364	-0.62(-1.13%)
Mar 02, 2018	54.38	54.84	54.14	54.74	12,550,804	-0.19(-0.34%)
Mar 01, 2018	54.99	56.01	54.40	54.93	12,769,953	-0.03(-0.06%)
Feb 28, 2018	56.40	56.42	54.89	54.96	11,314,824	-1.13(-2.02%)
Feb 27, 2018	56.65	57.18	55.82	56.10	16,926,874	-0.06(-0.11%)
Feb 26, 2018	54.12	56.46	53.82	56.15	32,590,568	+3.07(+5.78%)
Feb 23, 2018	52.66	53.09	52.00	53.09	8,065,820	+0.96(+1.83%)
Feb 22, 2018			52.00	52.13	13,974,600	-1.02(-1.92%)
Feb 21, 2018	52.92	53.54	52.52	53.15	17,764,972	-0.49(-0.92%)
Feb 20, 2018		53.77	51.86	53.65	32,791,668	-0.72(-1.33%)
Feb 16, 2018		54.37	54.37	54.37	0	-0.36(-0.66%)
Feb 15, 2018	55.65	55.65	53.54	54.73	18,540,462	-1.10(-1.97%)
Feb 14, 2018	54.62	56.00	54.58	55.83	12,336,977	+0.75(+1.35%)
Feb 13, 2018		55.13		55.08	9,154,714	+0.03(+0.06%)
Feb 12, 2018	54.40	55.08	53.98	55.05	16,311,051	+1.40(+2.61%)
Feb 09, 2018	52.78	53.92	51.53	53.65	27,547,022	+1.32(+2.52%)
Feb 08, 2018	54.18	54.55	52.32	52.33	16,035,957	-2.20(-4.03%)
Feb 07, 2018	53.84	55.43	53.67	54.53	17,879,288	+0.54(+0.99%)
Feb 06, 2018	52.24	54.10	52.15	53.99	29,162,502	+1.80(+3.45%)
Feb 05, 2018	55.58	55.79	50.72	52.19	42,802,576	-3.20(-5.78%)
Feb 02, 2018	55.48	56.21	55.22	55.39	13,086,679	-0.61(-1.09%)
Feb 01, 2018		57.30	55.61	56.00	20,083,762	-1.22(-2.12%)
Jan 31, 2018	56.63	57.33	56.56	57.22	16,587,180	+1.06(+1.88%)
Jan 30, 2018	56.53	56.93	56.52	56.16	9,611,761	-0.28(-0.49%)
Jan 29, 2018	57.14	57.26	56.37	56.44	11,623,755	-1.01(-1.77%)
Jan 26, 2018	56.96	57.45	56.67	57.45	9,445,510	+0.93(+1.65%)
Jan 25, 2018	57.13	57.32	56.41	56.52	10,878,851	-0.47(-0.82%)
Jan 24, 2018	57.18	57.25	56.49	56.99	14,771,595	-0.30(-0.53%)
Jan 23, 2018	57.51	57.76	57.21	57.30	9,332,724	-0.28(-0.48%)
Jan 22, 2018	56.85	57.63	56.76	57.57	10,217,397	+0.53(+0.93%)
Jan 19, 2018	57.04	57.22	56.80	57.04	10,573,067	-0.01(-0.01%)
Jan 18, 2018	56.80	57.16	56.58	57.05	8,107,519	+0.03(+0.04%)
Jan 17, 2018	57.45	57.76	56.37	57.03	14,979,781	-0.19(-0.34%)
Jan 16, 2018	55.53	57.55	55.36	57.22	29,196,040	+2.41(+4.39%)
Jan 12, 2018		54.81	54.81	54.81	0	-0.04(-0.08%)
Jan 11, 2018	54.66	54.91	54.61	54.86	5,048,091	+0.14(+0.26%)
Jan 10, 2018		55.12		54.71	7,834,874	-0.01(-0.02%)
Jan 09, 2018	55.03	55.12	54.44	54.72	9,103,606	-0.84(-1.51%)
Jan 08, 2018	55.54	55.78	55.28	55.56	5,088,295	-0.17(-0.30%)
Jan 05, 2018	55.37	55.84	54.91	55.73	6,466,965	+0.37(+0.67%)
Jan 04, 2018	55.48	55.78	55.26	55.36	6,035,564	+0.08(+0.14%)
Jan 03, 2018	54.68	55.38	54.23	55.28	8,162,786	+0.62(+1.13%)

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.