Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.94	58.94	58.94	0	+1.47(+2.56%)
Mar 28, 2018	59.33	60.10	57.32	57.47	6,826,973	-1.85(-3.13%)
Mar 27, 2018	61.47	61.52	58.91	59.32	4,558,105	-1.75(-2.86%)
Mar 26, 2018	60.88	61.17	59.26	61.07	5,106,429	+1.01(+1.67%)
Mar 23, 2018	59.87	61.52	59.59	60.07	7,022,586	+0.88(+1.48%)
Mar 22, 2018	59.07	59.97	58.67	59.19	6,631,605	-0.82(-1.37%)
Mar 21, 2018	57.49	60.13	57.43	60.01	7,571,824	+2.95(+5.16%)
Mar 20, 2018	56.24	57.91	56.14	57.06	4,451,241	+1.42(+2.56%)
Mar 19, 2018	56.50	57.04	55.25	55.64	4,503,584	-1.47(-2.58%)
Mar 16, 2018	56.66	57.89	56.66	57.11	4,797,245	+0.60(+1.07%)
Mar 15, 2018	57.80	58.42	56.32	56.50	6,506,656	-0.99(-1.71%)
Mar 14, 2018	57.28	57.93	57.16	57.49	4,178,131	+0.36(+0.63%)
Mar 13, 2018	57.66	58.06	56.87	57.13	3,188,750	-0.18(-0.31%)
Mar 12, 2018	56.35	57.58	56.23	57.30	4,192,527	+0.92(+1.64%)
Mar 09, 2018	55.94	56.72	55.85	56.38	4,487,367	+0.92(+1.66%)
Mar 08, 2018	56.01	56.35	55.02	55.46	4,805,375	-0.62(-1.11%)
Mar 07, 2018		57.46	55.83	56.08	5,102,236	-1.06(-1.85%)
Mar 06, 2018	57.65	57.65	56.69	57.14	3,913,098	-0.14(-0.24%)
Mar 05, 2018	55.61	57.66	55.42	57.28	6,731,936	+1.46(+2.61%)
Mar 02, 2018	55.10	55.99	54.45	55.82	6,757,536	+0.32(+0.58%)
Mar 01, 2018	55.57	56.19	55.04	55.50	4,395,254	+0.08(+0.14%)
Feb 28, 2018	56.79	57.32	55.40	55.42	5,588,295	-1.39(-2.45%)
Feb 27, 2018	58.50	58.68	56.79	56.81	5,677,089	-1.88(-3.20%)
Feb 26, 2018	59.50	59.71	58.21	58.68	4,408,656	-0.41(-0.69%)
Feb 23, 2018	57.22	59.26	56.89	59.09	5,211,689	+2.47(+4.36%)
Feb 22, 2018				56.62	4,964,332	+0.98(+1.76%)
Feb 21, 2018	57.56	57.98	55.60	55.64	6,760,581	-1.92(-3.34%)
Feb 20, 2018	57.62	59.32	57.48	57.57	6,153,973	+0.07(+0.12%)
Feb 16, 2018		57.50	57.50	57.50	0	-0.43(-0.74%)
Feb 15, 2018	58.26	58.30	56.88	57.93	5,590,671	-0.16(-0.27%)
Feb 14, 2018	54.80	58.24	54.60	58.08	5,945,423	+2.53(+4.55%)
Feb 13, 2018	55.70	56.23	55.35	55.56	4,358,522	-0.62(-1.11%)
Feb 12, 2018	55.38	57.03	55.22	56.18	6,848,546	+1.64(+3.01%)
Feb 09, 2018	55.15	55.61	52.32	54.54	9,002,328	-0.07(-0.12%)
Feb 08, 2018	57.39	58.08	54.58	54.60	8,179,279	-2.45(-4.29%)
Feb 07, 2018	59.03	59.49	56.03	57.05	12,357,513	+1.20(+2.14%)
Feb 06, 2018	54.36	55.92	52.44	55.86	8,997,652	+0.34(+0.61%)
Feb 05, 2018	56.48	57.32	55.14	55.52	6,439,922	-1.91(-3.33%)
Feb 02, 2018	58.87	59.08	57.21	57.43	9,162,619	-2.20(-3.68%)
Feb 01, 2018	58.86	59.75	58.36	59.63	4,745,572	+1.28(+2.20%)
Jan 31, 2018	58.05	58.65	57.75	58.34	3,994,075	+0.29(+0.50%)
Jan 30, 2018	58.47	58.51	58.03	58.05	5,519,210	-1.18(-1.98%)
Jan 29, 2018	59.69	60.58	59.13	59.23	3,478,786	-0.86(-1.42%)
Jan 26, 2018	59.87	60.73	59.56	60.08	6,156,611	+0.34(+0.57%)
Jan 25, 2018	59.73	60.08	59.25	59.74	8,118,881	+0.06(+0.10%)
Jan 24, 2018	59.51	60.02	59.00	59.69	5,999,334	+0.48(+0.80%)
Jan 23, 2018	59.12	59.63	58.49	59.21	6,519,674	+0.21(+0.36%)
Jan 22, 2018	56.64	59.00	56.55	59.00	6,376,508	+2.45(+4.33%)
Jan 19, 2018	56.38	56.81	56.24	56.55	6,233,458	-0.09(-0.15%)
Jan 18, 2018	57.06	57.47	56.42	56.63	4,341,389	-0.66(-1.15%)
Jan 17, 2018	57.08	57.83	56.26	57.29	4,603,508	+0.41(+0.72%)
Jan 16, 2018	57.27	58.02	56.85	56.89	6,233,499	-0.42(-0.73%)
Jan 12, 2018		57.30	57.30	57.30	0	+0.47(+0.82%)
Jan 11, 2018	54.20	57.36	54.04	56.84	11,409,140	+3.00(+5.58%)
Jan 10, 2018		54.91	53.80	53.84	4,759,742	-0.11(-0.20%)
Jan 09, 2018	54.08	54.33	53.68	53.94	4,772,608	+0.13(+0.23%)
Jan 08, 2018	53.41	53.98	53.12	53.82	4,904,334	+0.36(+0.67%)
Jan 05, 2018	53.83	54.15	53.02	53.46	4,035,419	-0.61(-1.13%)
Jan 04, 2018	53.38	54.09	52.72	54.07	4,631,957	+0.86(+1.61%)
Jan 03, 2018	53.15	53.88	53.10	53.21	4,454,808	+0.00(+0.00%)

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.