Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.45	61.45	61.45	0	+0.30(+0.49%)
Mar 28, 2018	61.22	61.48	60.74	61.15	2,506,306	-0.05(-0.08%)
Mar 27, 2018	60.28	61.75	60.07	61.20	2,592,921	+0.95(+1.57%)
Mar 26, 2018	59.73	60.35	59.62	60.26	1,936,052	+0.66(+1.11%)
Mar 23, 2018	60.72	61.18	59.46	59.59	2,019,969	-0.93(-1.54%)
Mar 22, 2018	60.48	61.67	60.39	60.52	2,773,856	+0.07(+0.12%)
Mar 21, 2018	60.66	61.21	60.18	60.45	1,827,380	-0.17(-0.29%)
Mar 20, 2018	60.78	61.07	60.44	60.63	1,812,954	-0.13(-0.21%)
Mar 19, 2018	61.07	61.49	60.43	60.75	2,761,152	-0.32(-0.52%)
Mar 16, 2018	60.49	61.17	60.37	61.07	4,412,305	+0.69(+1.14%)
Mar 15, 2018	60.03	60.65	59.86	60.38	2,353,215	+0.48(+0.80%)
Mar 14, 2018	59.73	60.27	59.49	59.90	2,130,174	+0.38(+0.64%)
Mar 13, 2018	59.80	60.25	59.27	59.52	2,706,538	-0.16(-0.26%)
Mar 12, 2018	59.37	59.85	59.29	59.68	2,238,255	+0.35(+0.60%)
Mar 09, 2018	59.39	59.43	58.90	59.33	2,339,591	-0.06(-0.09%)
Mar 08, 2018	58.82	59.42	58.69	59.38	2,175,834	+0.65(+1.11%)
Mar 07, 2018			58.47	58.73	2,345,469	-0.52(-0.88%)
Mar 06, 2018	59.92	59.92	58.92	59.25	2,783,729	-0.75(-1.25%)
Mar 05, 2018	58.54	60.19	58.33	60.00	2,997,473	+1.37(+2.34%)
Mar 02, 2018	58.77	59.46	58.13	58.62	2,185,183	-0.19(-0.32%)
Mar 01, 2018	59.07	59.92	58.48	58.81	3,331,307	-0.24(-0.40%)
Feb 28, 2018	59.88	60.11	59.05	59.05	2,281,996	-0.61(-1.02%)
Feb 27, 2018	60.76	61.01	59.65	59.66	3,066,108	-1.02(-1.69%)
Feb 26, 2018	61.26	61.53	60.57	60.68	2,250,891	-0.53(-0.86%)
Feb 23, 2018	59.82	61.27	59.74	61.21	1,803,872	+1.45(+2.43%)
Feb 22, 2018				59.76	2,354,463	+0.25(+0.42%)
Feb 21, 2018	60.25	60.77	59.50	59.51	2,802,836	-0.70(-1.17%)
Feb 20, 2018	61.16	61.45	59.84	60.21	3,185,975	-1.11(-1.81%)
Feb 16, 2018		61.32	61.32	61.32	0	+0.52(+0.86%)
Feb 15, 2018	59.84	60.89	59.66	60.80	2,679,335	+0.96(+1.61%)
Feb 14, 2018	60.17	60.45	59.73	59.84	3,583,340	-0.90(-1.48%)
Feb 13, 2018	60.24	60.87	59.74	60.74	2,756,881	+0.27(+0.45%)
Feb 12, 2018	60.17	60.78	59.66	60.46	3,126,148	+0.40(+0.66%)
Feb 09, 2018	58.55	60.54	58.53	60.07	3,569,935	+1.69(+2.89%)
Feb 08, 2018	58.75	59.93	58.39	58.38	3,868,011	-0.41(-0.70%)
Feb 07, 2018	59.21	59.85	58.78	58.79	3,360,289	-0.48(-0.82%)
Feb 06, 2018	59.45	59.94	58.25	59.28	4,140,154	-1.34(-2.20%)
Feb 05, 2018	60.84	61.25	60.11	60.61	3,752,472	-0.29(-0.47%)
Feb 02, 2018	61.31	61.75	60.85	60.90	3,355,906	-0.62(-1.00%)
Feb 01, 2018	62.80	62.93	61.38	61.52	3,738,308	-1.26(-2.00%)
Jan 31, 2018	62.25	62.82	61.75	62.78	4,487,205	+0.60(+0.97%)
Jan 30, 2018	61.85	62.43	61.75	62.18	2,665,633	+0.36(+0.58%)
Jan 29, 2018	61.94	62.52	61.80	61.82	4,259,661	-0.99(-1.58%)
Jan 26, 2018	62.89	62.97	61.95	62.81	3,206,879	+0.02(+0.02%)
Jan 25, 2018	62.04	62.89	62.04	62.79	3,492,102	+0.75(+1.21%)
Jan 24, 2018	62.13	62.22	61.77	62.04	2,265,380	-0.19(-0.30%)
Jan 23, 2018	61.46	62.61	61.46	62.23	2,644,624	+0.88(+1.44%)
Jan 22, 2018	61.39	62.02	61.22	61.35	3,962,542	+0.20(+0.33%)
Jan 19, 2018	61.28	61.66	61.00	61.14	3,307,901	-0.01(-0.01%)
Jan 18, 2018	61.63	61.76	60.75	61.15	3,184,236	-0.77(-1.25%)
Jan 17, 2018	61.89	62.14	61.60	61.93	2,498,268	+0.20(+0.32%)
Jan 16, 2018	62.23	62.39	61.38	61.73	3,519,714	-0.37(-0.59%)
Jan 12, 2018		62.10	62.10	62.10	0	-0.70(-1.12%)
Jan 11, 2018	63.31	63.50	62.56	62.80	1,938,474	-0.41(-0.65%)
Jan 10, 2018			63.05	63.21	1,870,418	-0.85(-1.33%)
Jan 09, 2018	64.58	64.68	63.82	64.07	2,192,059	-0.69(-1.06%)
Jan 08, 2018	63.96	64.77	63.74	64.75	2,365,707	+0.90(+1.41%)
Jan 05, 2018	64.14	64.21	63.30	63.85	2,238,442	-0.06(-0.10%)
Jan 04, 2018	64.58	64.70	63.68	63.92	2,931,054	-0.76(-1.17%)
Jan 03, 2018	65.15	65.60	64.42	64.68	2,412,058	-0.62(-0.95%)

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.