Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.70	51.70	51.70	0	+1.44(+2.87%)
Mar 28, 2018	51.13	51.53	49.95	50.26	17,937,222	-1.28(-2.49%)
Mar 27, 2018	54.85	55.05	50.98	51.54	18,842,702	-2.82(-5.18%)
Mar 26, 2018	53.18	54.40	52.63	54.36	15,584,081	+2.87(+5.58%)
Mar 23, 2018	54.54	54.69	51.48	51.48	20,868,406	-3.33(-6.07%)
Mar 22, 2018	55.47	56.35	54.76	54.81	15,996,294	-1.69(-2.99%)
Mar 21, 2018	55.40	57.24	55.28	56.50	18,466,570	+1.44(+2.62%)
Mar 20, 2018	54.31	55.33	54.22	55.06	9,172,258	+0.68(+1.25%)
Mar 19, 2018	54.68	54.92	53.43	54.38	14,784,561	-0.87(-1.58%)
Mar 16, 2018	56.13	56.26	55.06	55.26	16,210,996	-0.78(-1.39%)
Mar 15, 2018	56.15	56.93	55.40	56.04	12,844,248	+0.05(+0.08%)
Mar 14, 2018	55.77	56.44	55.21	55.99	12,795,904	+0.50(+0.90%)
Mar 13, 2018	57.06	57.86	55.30	55.49	16,852,696	-1.19(-2.10%)
Mar 12, 2018	57.55	58.01	56.60	56.68	17,429,734	-0.59(-1.04%)
Mar 09, 2018	55.51	57.41	55.29	57.27	19,434,118	+2.08(+3.77%)
Mar 08, 2018	55.55	55.69	54.85	55.19	13,138,070	-0.05(-0.08%)
Mar 07, 2018			54.48	55.24	18,591,630	-0.53(-0.95%)
Mar 06, 2018	54.22	55.94	54.01	55.77	24,994,896	+2.19(+4.10%)
Mar 05, 2018	53.28	54.31	53.09	53.57	14,331,496	-0.37(-0.69%)
Mar 02, 2018	51.97	54.05	51.24	53.95	16,909,246	+0.89(+1.68%)
Mar 01, 2018	53.49	54.33	52.18	53.05	18,639,774	-0.48(-0.90%)
Feb 28, 2018	53.83	54.63	53.53	53.54	14,137,820	-0.05(-0.09%)
Feb 27, 2018	54.51	54.76	53.57	53.58	14,085,222	-1.09(-1.99%)
Feb 26, 2018	53.47	54.84	53.38	54.67	15,940,345	+1.67(+3.16%)
Feb 23, 2018	52.61	53.11	52.35	53.00	14,556,760	+0.87(+1.68%)
Feb 22, 2018	52.51	52.97	51.88	52.12	16,038,789	-0.06(-0.11%)
Feb 21, 2018	52.99	53.30	52.17	52.18	17,694,296	-0.49(-0.94%)
Feb 20, 2018	50.89	53.27	50.53	52.67	23,655,698	+1.61(+3.15%)
Feb 16, 2018		51.06	51.06	51.06	0	+0.97(+1.93%)
Feb 15, 2018	48.40	50.11	47.07	50.10	28,967,628	+1.88(+3.91%)
Feb 14, 2018	45.84	48.36	45.61	48.22	23,745,908	+2.24(+4.86%)
Feb 13, 2018		46.07		45.98	13,870,186	+0.05(+0.10%)
Feb 12, 2018	45.43	46.29	44.93	45.93	17,537,430	+1.32(+2.95%)
Feb 09, 2018	43.46	45.01	41.88	44.62	24,406,898	+2.16(+5.09%)
Feb 08, 2018		45.61	42.44	42.45	21,448,300	-2.73(-6.04%)
Feb 07, 2018	46.28	46.94	45.16	45.18	15,896,123	-1.45(-3.10%)
Feb 06, 2018	43.99	46.64	43.06	46.63	23,071,794	+0.78(+1.70%)
Feb 05, 2018	46.38	47.73	45.13	45.85	19,320,562	-1.18(-2.51%)
Feb 02, 2018	48.79	48.79	46.91	47.03	18,118,736	-2.41(-4.88%)
Feb 01, 2018	49.33	50.28	49.12	49.44	10,449,016	-0.32(-0.65%)
Jan 31, 2018	49.81	50.24	49.13	49.77	14,186,342	+0.23(+0.47%)
Jan 30, 2018	50.37	50.40	49.38	49.53	15,724,461	-1.81(-3.52%)
Jan 29, 2018	52.64	52.82	50.87	51.34	13,299,857	-1.66(-3.13%)
Jan 26, 2018	52.35	53.00	51.97	53.00	12,127,387	+1.26(+2.44%)
Jan 25, 2018	53.99	54.50	51.46	51.74	16,446,264	-1.04(-1.97%)
Jan 24, 2018	53.19	53.28	52.30	52.78	12,714,088	-0.84(-1.57%)
Jan 23, 2018	53.71	53.99	53.06	53.63	9,484,889	+0.31(+0.57%)
Jan 22, 2018	53.33	53.38	52.77	53.32	12,324,143	+0.06(+0.10%)
Jan 19, 2018	53.54	53.56	52.18	53.26	12,348,477	+0.00(+0.00%)
Jan 18, 2018	52.66	54.41	52.60	53.26	19,048,286	+0.06(+0.10%)
Jan 17, 2018	51.70	53.38	51.47	53.21	19,313,734	+2.64(+5.21%)
Jan 16, 2018	50.87	51.41	50.12	50.57	15,491,701	+0.97(+1.96%)
Jan 12, 2018		49.60	49.60	49.60	0	+0.23(+0.47%)
Jan 11, 2018	49.62	49.67	48.83	49.37	11,508,832	-0.09(-0.19%)
Jan 10, 2018				49.46	15,632,677	-1.45(-2.84%)
Jan 09, 2018	52.12	52.13	50.15	50.91	14,591,998	-0.98(-1.90%)
Jan 08, 2018	51.05	52.38	51.01	51.89	13,627,034	+1.22(+2.42%)
Jan 05, 2018	50.71	50.95	50.31	50.67	11,748,811	+0.29(+0.57%)
Jan 04, 2018	50.57	50.98	50.09	50.38	10,161,813	+0.29(+0.57%)
Jan 03, 2018	49.68	50.37	49.35	50.09	11,734,955	+0.87(+1.77%)

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.