Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.07	50.07	50.07	0	+0.94(+1.92%)
Mar 28, 2018	49.85	50.04	48.97	49.13	13,468,866	-0.63(-1.27%)
Mar 27, 2018	50.41	50.72	49.51	49.76	8,291,103	-0.51(-1.01%)
Mar 26, 2018	49.84	50.32	49.38	50.27	6,643,503	+1.01(+2.05%)
Mar 23, 2018	50.36	50.62	49.22	49.26	8,993,793	-0.98(-1.96%)
Mar 22, 2018	51.38	51.56	50.22	50.25	8,755,892	-1.55(-2.99%)
Mar 21, 2018	51.34	52.26	51.16	51.80	5,519,455	+0.58(+1.13%)
Mar 20, 2018	51.45	51.62	51.11	51.21	4,110,213	-0.05(-0.10%)
Mar 19, 2018	51.87	51.90	50.89	51.27	7,211,102	-0.75(-1.44%)
Mar 16, 2018	51.92	52.30	51.82	52.02	6,284,539	-0.00(-0.01%)
Mar 15, 2018	52.78	52.82	52.01	52.02	5,976,088	-0.69(-1.31%)
Mar 14, 2018	53.60	53.61	52.61	52.71	6,197,783	-0.66(-1.23%)
Mar 13, 2018	53.88	54.09	53.31	53.37	6,928,096	-0.22(-0.41%)
Mar 12, 2018	53.78	54.04	53.48	53.59	5,450,936	-0.13(-0.24%)
Mar 09, 2018	53.10	53.74	52.89	53.72	6,692,909	+0.95(+1.81%)
Mar 08, 2018	52.83	52.94	52.40	52.76	5,898,559	+0.04(+0.08%)
Mar 07, 2018		52.79		52.72	9,581,138	-0.19(-0.36%)
Mar 06, 2018	52.57	53.31	52.32	52.91	10,053,768	+0.58(+1.10%)
Mar 05, 2018	51.41	52.48	51.34	52.33	7,511,798	+0.68(+1.32%)
Mar 02, 2018	51.40	51.79	51.13	51.65	9,143,193	-0.05(-0.10%)
Mar 01, 2018	52.21	52.43	51.32	51.70	11,371,485	-0.53(-1.02%)
Feb 28, 2018	53.33	53.39	52.23	52.24	6,358,428	-0.95(-1.78%)
Feb 27, 2018	53.88	53.95	53.18	53.18	6,755,237	-0.74(-1.38%)
Feb 26, 2018	53.92	53.96	53.39	53.93	3,708,727	+0.24(+0.44%)
Feb 23, 2018	53.22	53.71	52.95	53.69	4,031,823	+0.78(+1.47%)
Feb 22, 2018				52.91	5,170,438	+0.35(+0.67%)
Feb 21, 2018	52.79	53.50	52.55	52.56	5,704,507	-0.18(-0.35%)
Feb 20, 2018	52.75	53.14	52.55	52.75	5,985,027	-0.24(-0.45%)
Feb 16, 2018		52.98	52.98	52.98	0	-0.19(-0.36%)
Feb 15, 2018	53.16	53.21	52.75	53.17	7,019,271	+0.39(+0.75%)
Feb 14, 2018	51.65	52.89	51.55	52.78	9,131,790	+0.70(+1.35%)
Feb 13, 2018	52.00	52.32	51.88	52.08	7,735,246	-0.13(-0.25%)
Feb 12, 2018	51.58	52.52	51.43	52.21	11,944,942	+1.03(+2.02%)
Feb 09, 2018	50.85	51.52	49.60	51.18	30,156,030	+0.88(+1.74%)
Feb 08, 2018	52.21	52.33	50.28	50.30	14,611,003	-1.83(-3.51%)
Feb 07, 2018	52.37	53.09	52.13	52.13	19,121,592	-0.47(-0.90%)
Feb 06, 2018	50.20	52.69	50.13	52.61	22,077,260	+0.90(+1.75%)
Feb 05, 2018	52.75	53.29	50.95	51.70	14,482,364	-1.26(-2.38%)
Feb 02, 2018	54.09	54.15	52.92	52.96	11,043,789	-1.43(-2.63%)
Feb 01, 2018	54.76	55.12	54.30	54.39	10,828,594	-0.75(-1.37%)
Jan 31, 2018	55.28	55.33	54.78	55.15	11,315,586	+0.04(+0.08%)
Jan 30, 2018	55.27	55.51	55.27	55.10	10,065,532	-0.40(-0.73%)
Jan 29, 2018	56.10	56.17	55.47	55.51	6,085,558	-0.64(-1.14%)
Jan 26, 2018	55.93	56.21	55.53	56.14	4,430,582	+0.25(+0.44%)
Jan 25, 2018	55.79	56.14	55.68	55.90	8,867,621	+0.37(+0.66%)
Jan 24, 2018	55.44	55.81	55.29	55.53	6,557,083	+0.24(+0.43%)
Jan 23, 2018	55.19	55.34	54.90	55.29	4,590,592	-0.01(-0.02%)
Jan 22, 2018	55.36	55.36	55.01	55.30	6,528,294	-0.13(-0.24%)
Jan 19, 2018	55.36	55.46	55.13	55.44	5,631,376	+0.33(+0.60%)
Jan 18, 2018	54.97	55.30	54.80	55.10	6,727,811	-0.04(-0.06%)
Jan 17, 2018	55.28	55.38	54.91	55.14	12,384,813	+0.25(+0.46%)
Jan 16, 2018	55.70	55.73	54.54	54.88	9,717,299	-0.65(-1.17%)
Jan 12, 2018		55.53	55.53	55.53	0	+0.09(+0.16%)
Jan 11, 2018	54.94	55.44	54.90	55.44	6,645,133	+0.72(+1.31%)
Jan 10, 2018	54.95	54.95	54.61	54.73	4,817,104	-0.33(-0.60%)
Jan 09, 2018	55.22	55.47	55.02	55.06	5,428,465	-0.09(-0.16%)
Jan 08, 2018	55.12	55.20	54.88	55.15	5,181,474	+0.08(+0.14%)
Jan 05, 2018	54.87	55.12	54.74	55.07	5,333,162	+0.44(+0.80%)
Jan 04, 2018	54.38	54.74	54.36	54.63	4,703,095	+0.47(+0.87%)
Jan 03, 2018	53.92	54.22	53.80	54.16	5,653,102	+0.38(+0.70%)

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.