Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.14	51.14	51.14	0	-0.41(-0.80%)
Mar 28, 2018	50.04	51.76	49.99	51.55	12,467,866	+1.73(+3.48%)
Mar 27, 2018	50.74	50.86	49.44	49.81	9,542,065	-0.82(-1.62%)
Mar 26, 2018	50.37	50.82	50.18	50.64	9,119,985	+0.61(+1.22%)
Mar 23, 2018	50.96	51.34	49.96	50.03	8,487,589	-0.76(-1.50%)
Mar 22, 2018	51.01	52.00	50.75	50.79	10,449,654	-0.52(-1.01%)
Mar 21, 2018	51.75	51.98	51.29	51.31	9,155,262	-0.43(-0.83%)
Mar 20, 2018	52.58	52.68	50.86	51.74	11,800,021	-0.57(-1.08%)
Mar 19, 2018	54.02	54.15	52.04	52.30	10,805,581	-1.66(-3.08%)
Mar 16, 2018	54.33	54.62	53.97	53.97	18,590,482	-0.17(-0.32%)
Mar 15, 2018	55.26	55.55	53.97	54.14	11,539,154	-0.98(-1.77%)
Mar 14, 2018	56.15	56.31	54.77	55.12	9,272,623	-0.99(-1.76%)
Mar 13, 2018	56.94	56.99	55.96	56.10	8,771,924	-0.62(-1.10%)
Mar 12, 2018	56.94	57.18	56.53	56.73	5,781,643	-0.21(-0.38%)
Mar 09, 2018	56.53	57.02	56.09	56.94	7,050,488	+0.75(+1.33%)
Mar 08, 2018	55.77	57.01	55.77	56.19	10,187,274	+0.70(+1.26%)
Mar 07, 2018		55.81	54.73	55.49	8,260,333	-0.12(-0.21%)
Mar 06, 2018	56.21	56.28	55.12	55.61	10,747,768	-0.54(-0.97%)
Mar 05, 2018	55.49	56.39	55.07	56.15	9,433,037	+0.70(+1.26%)
Mar 02, 2018	55.17	55.58	54.77	55.45	12,912,083	+0.25(+0.46%)
Mar 01, 2018	55.65	56.33	54.88	55.20	11,625,676	-0.48(-0.86%)
Feb 28, 2018	56.20	56.46	55.58	55.67	13,138,140	-0.43(-0.76%)
Feb 27, 2018	56.97	57.26	55.99	56.10	8,992,311	+0.02(+0.03%)
Feb 26, 2018	56.06	56.28	55.54	56.09	9,533,465	+0.06(+0.10%)
Feb 23, 2018	56.32	56.54	55.43	56.03	7,061,737	+0.13(+0.24%)
Feb 22, 2018			55.53	55.90	12,239,752	-0.62(-1.11%)
Feb 21, 2018	58.03	58.28	56.49	56.52	12,923,431	-1.56(-2.69%)
Feb 20, 2018	58.57	58.73	57.32	58.08	7,804,191	-1.02(-1.72%)
Feb 16, 2018		59.10	59.10	59.10	0	+1.16(+2.00%)
Feb 15, 2018	58.03	58.31	56.79	57.94	8,235,649	+0.58(+1.00%)
Feb 14, 2018	57.26	57.71	57.18	57.37	8,000,504	-0.26(-0.46%)
Feb 13, 2018				57.63	10,700,731	+0.20(+0.34%)
Feb 12, 2018	57.61	58.07	57.13	57.43	10,877,619	+0.39(+0.69%)
Feb 09, 2018	58.37	58.65	55.33	57.04	20,338,602	-0.95(-1.64%)
Feb 08, 2018	60.83	61.93	57.95	57.99	14,255,126	-3.12(-5.11%)
Feb 07, 2018	60.70	62.11	60.48	61.12	11,690,204	+0.27(+0.45%)
Feb 06, 2018	59.60	61.36	59.00	60.85	13,674,976	-0.21(-0.34%)
Feb 05, 2018	61.91	62.69	60.66	61.05	14,829,537	-1.79(-2.85%)
Feb 02, 2018	64.41	64.56	62.13	62.84	12,646,579	-1.92(-2.97%)
Feb 01, 2018	64.36	65.11	63.79	64.77	11,131,075	+0.08(+0.13%)
Jan 31, 2018	66.25	66.80	64.15	64.68	15,172,257	-1.23(-1.87%)
Jan 30, 2018	64.52	66.01	64.37	65.92	20,093,298	-2.83(-4.11%)
Jan 29, 2018	67.40	68.95	67.20	68.74	10,185,157	+1.33(+1.98%)
Jan 26, 2018	67.11	67.41	66.52	67.41	7,157,156	+0.35(+0.53%)
Jan 25, 2018	66.83	67.40	66.39	67.06	7,733,654	+0.54(+0.82%)
Jan 24, 2018	66.39	66.74	66.05	66.52	8,891,519	+0.39(+0.60%)
Jan 23, 2018	66.16	66.34	65.51	66.12	7,032,178	-0.01(-0.01%)
Jan 22, 2018	65.43	66.16	65.30	66.13	8,587,236	+0.89(+1.36%)
Jan 19, 2018	65.01	65.39	64.63	65.24	9,748,161	+0.42(+0.64%)
Jan 18, 2018	65.29	65.91	64.75	64.82	9,857,592	-0.12(-0.19%)
Jan 17, 2018	65.03	65.33	64.48	64.95	9,117,612	+0.05(+0.08%)
Jan 16, 2018	64.40	65.48	64.40	64.90	10,327,623	+0.54(+0.84%)
Jan 12, 2018		64.36	64.36	64.36	0	-0.20(-0.30%)
Jan 11, 2018	63.73	64.59	63.46	64.55	8,761,376	+1.29(+2.04%)
Jan 10, 2018		63.42		63.26	10,737,933	-0.20(-0.32%)
Jan 09, 2018	63.70	63.99	63.26	63.47	9,521,414	-0.07(-0.10%)
Jan 08, 2018	63.98	64.36	63.03	63.53	11,737,692	-0.56(-0.87%)
Jan 05, 2018	62.34	64.18	62.20	64.09	18,775,176	+2.71(+4.42%)
Jan 04, 2018	61.43	62.63	61.01	61.38	16,788,868	+1.58(+2.64%)
Jan 03, 2018	60.23	60.37	59.69	59.80	7,515,210	-0.26(-0.44%)

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.