Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.21	51.21	51.21	0	+0.82(+1.63%)
Mar 28, 2018	49.82	50.64	49.39	50.38	4,047,613	+0.63(+1.27%)
Mar 27, 2018	50.89	51.17	49.35	49.75	5,236,306	-1.15(-2.25%)
Mar 26, 2018	52.71	53.69	49.84	50.90	8,489,973	-0.42(-0.83%)
Mar 23, 2018	52.80	53.10	51.19	51.32	4,950,955	-1.46(-2.77%)
Mar 22, 2018	53.60	54.25	52.75	52.79	2,910,804	-1.71(-3.14%)
Mar 21, 2018	54.47	55.11	54.26	54.50	3,269,036	+0.03(+0.06%)
Mar 20, 2018	54.62	54.83	54.33	54.47	1,861,173	+0.15(+0.28%)
Mar 19, 2018	54.68	55.09	53.82	54.32	2,182,095	-0.68(-1.24%)
Mar 16, 2018	55.29	55.43	54.82	55.00	3,792,083	-0.21(-0.38%)
Mar 15, 2018	54.85	55.49	54.63	55.21	1,694,380	+0.42(+0.77%)
Mar 14, 2018	55.70	55.70	54.52	54.78	1,809,446	-0.69(-1.24%)
Mar 13, 2018	55.67	56.09	55.16	55.47	1,971,401	+0.18(+0.33%)
Mar 12, 2018	55.43	55.64	55.13	55.29	1,517,204	-0.02(-0.03%)
Mar 09, 2018	54.46	55.46	54.43	55.31	1,746,573	+0.94(+1.73%)
Mar 08, 2018	54.09	54.72	54.02	54.37	2,607,541	+0.47(+0.88%)
Mar 07, 2018		54.12	53.49	53.89	1,927,980	-0.22(-0.41%)
Mar 06, 2018	54.24	54.24	53.51	54.12	1,961,705	+0.04(+0.08%)
Mar 05, 2018	52.65	54.23	52.65	54.08	2,132,475	+1.04(+1.96%)
Mar 02, 2018	52.58	53.17	52.38	53.04	1,863,888	+0.20(+0.38%)
Mar 01, 2018	52.92	54.65	52.45	52.84	3,331,604	-1.31(-2.43%)
Feb 28, 2018	55.21	55.47	54.13	54.15	2,976,254	-0.66(-1.20%)
Feb 27, 2018	55.73	56.43	54.81	54.81	2,551,880	-0.76(-1.36%)
Feb 26, 2018	55.31	55.64	55.21	55.56	2,058,629	+0.30(+0.54%)
Feb 23, 2018	54.48	55.28	54.22	55.26	1,499,709	+1.18(+2.18%)
Feb 22, 2018			53.94	54.08	1,421,252	-0.02(-0.05%)
Feb 21, 2018	54.57	55.06	54.11	54.11	1,847,864	-0.27(-0.50%)
Feb 20, 2018	55.43	55.62	54.29	54.38	2,693,242	-1.16(-2.10%)
Feb 16, 2018		55.55	55.55	55.55	0	+0.28(+0.51%)
Feb 15, 2018	54.81	55.26	54.30	55.26	2,350,586	+0.91(+1.68%)
Feb 14, 2018	53.49	54.48	53.15	54.35	1,767,689	+0.62(+1.14%)
Feb 13, 2018	53.46	53.91	53.21	53.73	1,878,751	-0.05(-0.09%)
Feb 12, 2018	53.69	54.08	53.39	53.78	2,541,412	+0.44(+0.83%)
Feb 09, 2018	52.04	53.72	51.57	53.34	4,015,799	+1.91(+3.72%)
Feb 08, 2018		53.83	51.38	51.43	3,714,081	-2.39(-4.45%)
Feb 07, 2018	53.13	54.83	53.13	53.83	3,237,042	+0.42(+0.79%)
Feb 06, 2018	52.63	53.62	52.02	53.40	4,197,300	-0.95(-1.74%)
Feb 05, 2018	55.22	55.85	53.81	54.35	2,374,208	-1.02(-1.85%)
Feb 02, 2018	55.41	56.08	55.30	55.37	3,912,532	-0.36(-0.64%)
Feb 01, 2018	56.61	56.94	55.51	55.73	3,293,059	-1.01(-1.79%)
Jan 31, 2018	57.04	57.20	56.37	56.74	2,568,722	+0.16(+0.28%)
Jan 30, 2018	56.68	57.17	56.24	56.59	1,714,495	-0.22(-0.39%)
Jan 29, 2018	57.62	57.68	56.73	56.81	1,530,314	-0.97(-1.69%)
Jan 26, 2018	56.89	57.97	56.62	57.78	2,084,342	+1.14(+2.01%)
Jan 25, 2018	56.31	56.70	55.82	56.64	2,278,539	+0.50(+0.90%)
Jan 24, 2018	57.87	57.90	56.08	56.14	3,913,141	-1.63(-2.81%)
Jan 23, 2018	57.52	60.33	57.03	57.77	8,330,345	+0.24(+0.42%)
Jan 22, 2018	57.46	57.90	57.14	57.53	2,037,894	+0.17(+0.30%)
Jan 19, 2018	56.86	57.53	56.74	57.35	3,101,109	+0.48(+0.84%)
Jan 18, 2018	57.45	57.71	56.66	56.88	2,014,728	-0.60(-1.05%)
Jan 17, 2018	56.71	57.65	56.46	57.48	3,175,441	+1.14(+2.02%)
Jan 16, 2018	56.06	56.52	55.92	56.34	4,214,203	+0.50(+0.89%)
Jan 12, 2018		55.84	55.84	55.84	0	+0.66(+1.20%)
Jan 11, 2018	55.72	55.72	54.71	55.18	2,665,052	-0.56(-1.01%)
Jan 10, 2018			55.40	55.74	2,282,394	-0.23(-0.41%)
Jan 09, 2018	55.88	56.62	55.72	55.98	3,453,136	-0.38(-0.67%)
Jan 08, 2018	56.54	56.59	56.12	56.36	2,734,277	-0.35(-0.63%)
Jan 05, 2018	57.12	57.17	56.47	56.71	2,112,978	-0.17(-0.30%)
Jan 04, 2018	56.41	57.05	56.41	56.88	1,983,245	+0.53(+0.94%)
Jan 03, 2018	55.67	56.69	55.49	56.36	2,653,107	+0.80(+1.44%)

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.