Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.24	61.24	61.24	0	+0.73(+1.20%)
Mar 28, 2018	60.44	60.91	59.97	60.51	991,874	+0.37(+0.62%)
Mar 27, 2018	61.01	61.01	59.95	60.14	1,013,258	-0.48(-0.79%)
Mar 26, 2018	60.47	60.66	59.32	60.62	1,233,911	+0.55(+0.92%)
Mar 23, 2018	60.16	61.76	59.97	60.06	1,674,502	+0.39(+0.65%)
Mar 22, 2018	60.00	61.03	59.58	59.68	1,791,180	-0.80(-1.33%)
Mar 21, 2018	60.98	61.20	60.14	60.48	1,395,152	-0.80(-1.31%)
Mar 20, 2018	60.43	61.29	60.18	61.28	1,160,279	+1.11(+1.84%)
Mar 19, 2018	60.95	61.07	59.92	60.17	1,315,994	-0.65(-1.06%)
Mar 16, 2018	61.32	61.67	59.81	60.82	2,723,981	-0.26(-0.42%)
Mar 15, 2018	61.75	62.35	60.72	61.08	1,550,333	-0.41(-0.67%)
Mar 14, 2018	62.95	63.11	61.33	61.49	1,244,595	-1.35(-2.15%)
Mar 13, 2018	62.95	63.20	62.55	62.84	1,211,114	-0.05(-0.08%)
Mar 12, 2018	62.60	63.26	62.51	62.89	1,943,945	+0.80(+1.29%)
Mar 09, 2018	63.88	63.97	59.90	62.09	5,750,324	-1.70(-2.66%)
Mar 08, 2018	64.12	64.40	63.44	63.78	1,477,416	-0.35(-0.54%)
Mar 07, 2018				64.13	2,849,802	+0.27(+0.42%)
Mar 06, 2018	65.51	65.51	63.52	63.87	3,579,357	-0.73(-1.13%)
Mar 05, 2018	62.33	64.41	62.22	64.60	4,143,885	+2.34(+3.75%)
Mar 02, 2018	62.30	62.77	61.57	62.26	2,064,669	-0.67(-1.07%)
Mar 01, 2018	62.32	63.62	62.15	62.93	1,179,504	+0.46(+0.73%)
Feb 28, 2018	62.36	63.52	62.36	62.48	1,819,562	+0.50(+0.80%)
Feb 27, 2018	63.34	63.34	61.98	61.98	1,746,365	-0.94(-1.50%)
Feb 26, 2018	63.44	63.44	62.69	62.92	1,034,214	-0.54(-0.85%)
Feb 23, 2018	62.70	63.78	62.52	63.46	1,018,945	+0.85(+1.36%)
Feb 22, 2018	62.44	63.51	62.24	62.61	1,652,016	+0.41(+0.65%)
Feb 21, 2018	63.24	63.43	62.19	62.20	2,541,588	-0.80(-1.28%)
Feb 20, 2018	65.12	65.21	62.13	63.01	2,820,352	-2.51(-3.83%)
Feb 16, 2018		65.51	65.51	65.51	0	+1.58(+2.47%)
Feb 15, 2018	63.15	64.22	62.27	63.93	3,260,279	+2.15(+3.47%)
Feb 14, 2018	62.72	64.02	60.92	61.79	6,786,421	-3.66(-5.60%)
Feb 13, 2018	65.50	65.85	64.69	65.45	1,873,193	-0.12(-0.19%)
Feb 12, 2018	66.68	66.68	64.27	65.57	2,375,452	-0.90(-1.35%)
Feb 09, 2018	66.23	67.05	63.96	66.47	2,712,156	+0.65(+0.99%)
Feb 08, 2018	67.06	67.96	65.82	65.82	2,350,423	-1.14(-1.70%)
Feb 07, 2018	67.91	68.30	66.96	66.96	2,026,490	-1.00(-1.47%)
Feb 06, 2018	66.26	68.21	66.13	67.95	3,686,484	+0.71(+1.05%)
Feb 05, 2018	67.91	68.35	67.50	67.25	6,437,775	+2.54(+3.93%)
Feb 02, 2018	64.91	65.39	64.56	64.70	1,368,872	-0.87(-1.33%)
Feb 01, 2018	65.20	67.50	64.96	65.57	1,823,165	+0.19(+0.29%)
Jan 31, 2018	65.85	66.27	64.90	65.39	1,948,598	-0.43(-0.65%)
Jan 30, 2018	65.84	66.27	65.71	65.81	1,711,235	-0.75(-1.13%)
Jan 29, 2018	67.00	67.28	66.01	66.56	1,431,475	-0.77(-1.15%)
Jan 26, 2018	66.36	67.68	65.90	67.34	2,687,118	+1.48(+2.25%)
Jan 25, 2018	65.97	66.27	65.66	65.85	1,700,067	-0.02(-0.04%)
Jan 24, 2018	66.43	67.18	65.34	65.88	2,079,871	-0.44(-0.67%)
Jan 23, 2018	67.23	67.38	65.71	66.32	4,719,395	-1.27(-1.88%)
Jan 22, 2018	65.52	67.86	64.54	67.59	10,245,354	+3.75(+5.87%)
Jan 19, 2018	57.14	64.07	56.51	63.85	5,711,652	+6.52(+11.37%)
Jan 18, 2018	57.58	57.84	57.16	57.33	1,158,446	-0.67(-1.15%)
Jan 17, 2018	57.93	58.36	57.34	57.99	1,271,387	+0.22(+0.38%)
Jan 16, 2018	57.23	58.43	57.14	57.77	1,424,293	+0.36(+0.63%)
Jan 12, 2018		57.41	57.41	57.41	0	-0.58(-0.99%)
Jan 11, 2018	57.36	58.25	57.09	57.98	1,269,258	+0.86(+1.51%)
Jan 10, 2018		57.24		57.12	1,122,847	-0.20(-0.34%)
Jan 09, 2018	56.98	57.59	56.69	57.32	1,200,333	+0.58(+1.02%)
Jan 08, 2018	57.42	57.43	56.17	56.74	1,264,805	-0.83(-1.44%)
Jan 05, 2018	58.03	58.44	57.25	57.57	966,370	-0.44(-0.75%)
Jan 04, 2018	57.44	58.62	57.42	58.01	2,462,359	+0.84(+1.47%)
Jan 03, 2018	56.29	57.80	56.03	57.17	2,581,011	+1.20(+2.15%)

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.