Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		57.99	57.99	57.99	0	+0.85(+1.49%)
Mar 28, 2018	57.86	58.07	56.84	57.14	3,143,274	-0.53(-0.91%)
Mar 27, 2018	59.13	59.34	57.24	57.67	3,345,906	-1.35(-2.29%)
Mar 26, 2018	58.11	59.15	57.56	59.02	3,912,478	+1.83(+3.19%)
Mar 23, 2018	58.59	58.85	57.08	57.19	3,340,462	-1.20(-2.05%)
Mar 22, 2018	59.67	59.72	58.34	58.39	3,714,578	-2.02(-3.35%)
Mar 21, 2018	60.03	60.99	59.78	60.41	2,436,332	+0.51(+0.85%)
Mar 20, 2018	60.37	60.82	59.85	59.90	2,691,643	-0.15(-0.25%)
Mar 19, 2018	61.02	61.02	59.45	60.05	4,646,566	-1.40(-2.28%)
Mar 16, 2018	60.38	61.45	60.09	61.45	11,461,236	+1.23(+2.04%)
Mar 15, 2018	60.13	60.46	59.69	60.22	3,551,360	+0.16(+0.27%)
Mar 14, 2018	60.91	60.91	59.92	60.06	4,576,183	-0.42(-0.69%)
Mar 13, 2018	60.80	61.09	60.20	60.48	4,180,400	-0.16(-0.27%)
Mar 12, 2018	61.39	61.54	60.30	60.64	2,651,038	-0.72(-1.18%)
Mar 09, 2018	60.62	61.39	59.99	61.36	3,992,384	+1.75(+2.93%)
Mar 08, 2018	59.39	59.67	58.77	59.61	3,723,541	+0.53(+0.89%)
Mar 07, 2018		59.86	58.81	59.08	4,117,847	-0.75(-1.25%)
Mar 06, 2018	59.95	59.95	59.19	59.83	2,920,132	+0.27(+0.46%)
Mar 05, 2018	58.70	59.87	58.56	59.56	4,635,248	+0.67(+1.14%)
Mar 02, 2018	58.68	59.11	58.11	58.89	4,586,086	-0.19(-0.32%)
Mar 01, 2018	60.25	60.71	58.86	59.08	5,424,604	-1.26(-2.08%)
Feb 28, 2018	62.33	62.34	60.32	60.33	5,722,775	-1.72(-2.78%)
Feb 27, 2018	62.39	63.19	62.06	62.06	4,068,977	-0.37(-0.60%)
Feb 26, 2018	61.85	62.51	61.37	62.43	4,571,381	+1.14(+1.86%)
Feb 23, 2018	61.54	61.60	60.50	61.29	2,239,791	+0.08(+0.14%)
Feb 22, 2018				61.21	2,918,644	+0.24(+0.39%)
Feb 21, 2018	60.38	61.61	60.32	60.97	5,144,968	+0.63(+1.04%)
Feb 20, 2018		62.11	60.19	60.34	4,590,182	-1.63(-2.63%)
Feb 16, 2018		61.97	61.97	61.97	0	+1.27(+2.08%)
Feb 15, 2018	61.07	61.62	59.93	60.71	4,817,010	+0.57(+0.95%)
Feb 14, 2018	59.63	60.64	58.80	60.13	5,929,634	+0.78(+1.32%)
Feb 13, 2018	58.94	59.47	58.54	59.35	4,193,878	+0.06(+0.10%)
Feb 12, 2018	58.78	59.92	58.64	59.29	6,152,248	+1.05(+1.80%)
Feb 09, 2018	56.92	58.83	55.99	58.24	7,090,731	+2.25(+4.02%)
Feb 08, 2018	58.15	58.29	55.96	55.99	5,158,629	-2.16(-3.71%)
Feb 07, 2018	58.53	58.62	57.96	58.15	4,797,710	-0.24(-0.42%)
Feb 06, 2018	56.25	60.19	55.65	58.40	8,681,166	+0.03(+0.04%)
Feb 05, 2018	59.04	60.05	57.60	58.37	3,380,579	-1.14(-1.91%)
Feb 02, 2018	60.60	61.00	59.46	59.51	5,755,030	-1.70(-2.77%)
Feb 01, 2018	60.23	61.64	58.80	61.20	3,581,810	+0.30(+0.48%)
Jan 31, 2018	61.52	61.77	60.74	60.91	6,472,690	-0.20(-0.33%)
Jan 30, 2018	61.08	61.29	61.05	61.11	2,741,284	-0.44(-0.71%)
Jan 29, 2018	62.12	62.29	61.48	61.55	2,533,476	-0.89(-1.43%)
Jan 26, 2018	61.47	62.44	61.29	62.44	4,254,289	+1.16(+1.88%)
Jan 25, 2018	61.63	61.73	60.54	61.29	3,905,923	+0.04(+0.07%)
Jan 24, 2018	62.01	62.15	60.85	61.25	3,894,818	-0.41(-0.67%)
Jan 23, 2018	61.84	62.27	61.57	61.66	3,800,182	-0.12(-0.19%)
Jan 22, 2018	61.51	61.79	61.01	61.78	4,176,055	+0.10(+0.16%)
Jan 19, 2018	62.09	62.23	61.46	61.68	4,195,949	-0.26(-0.42%)
Jan 18, 2018	61.96	62.36	61.56	61.94	2,794,135	+0.32(+0.52%)
Jan 17, 2018	61.60	62.22	61.46	61.62	3,885,093	+0.20(+0.33%)
Jan 16, 2018	61.89	62.30	60.81	61.41	4,623,842	-0.91(-1.46%)
Jan 12, 2018		62.33	62.33	62.33	0	+0.03(+0.04%)
Jan 11, 2018	61.46	62.32	61.10	62.30	3,459,645	+1.09(+1.78%)
Jan 10, 2018	60.50	61.30	60.46	61.21	2,859,563	+0.23(+0.37%)
Jan 09, 2018	61.07	61.21	60.62	60.98	3,993,680	+0.10(+0.17%)
Jan 08, 2018	61.08	61.08	60.44	60.88	2,768,808	-0.19(-0.32%)
Jan 05, 2018	60.51	61.11	60.04	61.08	3,698,532	+0.79(+1.31%)
Jan 04, 2018	60.29	60.55	60.05	60.28	3,328,031	+0.08(+0.14%)
Jan 03, 2018	59.63	60.26	59.21	60.20	3,923,822	+0.55(+0.92%)

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.