Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		57.78	57.78	57.78	0	+0.29(+0.50%)
Mar 28, 2018	56.99	57.86	56.00	57.49	812,296	+0.64(+1.13%)
Mar 27, 2018	57.27	58.05	56.55	56.85	584,916	-0.11(-0.19%)
Mar 26, 2018	56.51	57.14	56.40	56.96	1,057,273	+1.21(+2.17%)
Mar 23, 2018	57.94	58.23	55.75	55.75	912,603	-2.05(-3.55%)
Mar 22, 2018	57.90	59.99	57.57	57.80	1,131,433	-1.02(-1.73%)
Mar 21, 2018	59.46	59.78	58.48	58.82	886,582	-0.64(-1.08%)
Mar 20, 2018	58.79	59.75	58.54	59.46	637,871	+0.86(+1.47%)
Mar 19, 2018	58.57	58.64	57.79	58.60	522,870	-0.10(-0.17%)
Mar 16, 2018	58.00	59.30	58.00	58.70	1,309,569	+0.77(+1.33%)
Mar 15, 2018	58.50	58.91	57.86	57.93	446,317	-0.56(-0.96%)
Mar 14, 2018	58.64	58.98	58.08	58.49	431,358	-0.04(-0.07%)
Mar 13, 2018	59.13	59.45	58.35	58.53	580,198	-0.51(-0.86%)
Mar 12, 2018	58.65	59.53	58.65	59.04	609,771	+0.69(+1.18%)
Mar 09, 2018	58.06	58.55	57.40	58.35	716,428	+0.52(+0.90%)
Mar 08, 2018	58.00	58.24	57.35	57.83	749,800	-0.01(-0.02%)
Mar 07, 2018		57.92	56.79	57.84	614,333	-0.07(-0.12%)
Mar 06, 2018	58.14	58.16	57.19	57.91	902,609	-0.10(-0.17%)
Mar 05, 2018	57.12	58.15	56.68	58.01	660,420	+0.73(+1.27%)
Mar 02, 2018	55.35	57.52	55.26	57.28	832,887	+1.41(+2.52%)
Mar 01, 2018	55.13	56.71	55.02	55.87	789,986	+0.61(+1.10%)
Feb 28, 2018	56.18	56.78	55.24	55.26	1,021,583	-0.65(-1.16%)
Feb 27, 2018	57.37	58.18	55.90	55.91	1,141,940	-1.56(-2.71%)
Feb 26, 2018	57.54	57.77	56.79	57.47	1,050,878	+0.19(+0.33%)
Feb 23, 2018	56.76	57.42	56.40	57.28	1,148,661	+0.86(+1.52%)
Feb 22, 2018	57.09	58.13	55.98	56.42	1,130,750	-0.24(-0.42%)
Feb 21, 2018	55.50	58.27	54.32	56.66	2,708,110	-0.25(-0.44%)
Feb 20, 2018	57.69	58.03	56.50	56.91	1,435,964	-1.07(-1.85%)
Feb 16, 2018		57.98	57.98	57.98	0	-1.25(-2.11%)
Feb 15, 2018	58.02	59.46	56.54	59.23	604,845	+1.68(+2.92%)
Feb 14, 2018		59.50	56.22	57.55	675,005	+1.07(+1.89%)
Feb 13, 2018				56.48	476,111	+0.09(+0.16%)
Feb 12, 2018	54.69	56.84	54.69	56.39	1,033,710	+1.77(+3.24%)
Feb 09, 2018	55.49	55.56	53.05	54.62	1,042,677	-0.32(-0.58%)
Feb 08, 2018	56.69	57.09	54.88	54.94	636,297	-1.74(-3.07%)
Feb 07, 2018	55.81	57.09	55.81	56.68	388,498	+0.65(+1.16%)
Feb 06, 2018	54.22	56.51	53.45	56.03	732,375	+0.15(+0.27%)
Feb 05, 2018	57.08	57.46	55.16	55.88	757,396	-1.73(-3.00%)
Feb 02, 2018	58.66	58.66	57.30	57.61	672,370	-1.37(-2.32%)
Feb 01, 2018	58.50	59.04	57.76	58.98	458,298	+0.26(+0.44%)
Jan 31, 2018	59.48	59.94	58.39	58.72	551,729	-0.63(-1.06%)
Jan 30, 2018	59.52	60.06	59.45	59.35	312,058	-0.62(-1.03%)
Jan 29, 2018	59.90	60.43	59.46	59.97	365,181	+0.03(+0.05%)
Jan 26, 2018	60.00	60.00	59.10	59.94	400,601	+0.12(+0.20%)
Jan 25, 2018	59.20	59.93	58.80	59.82	587,281	+1.20(+2.05%)
Jan 24, 2018	59.52	59.82	58.12	58.62	730,085	-0.57(-0.96%)
Jan 23, 2018	59.20	59.62	58.96	59.19	608,436	+1.10(+1.89%)
Jan 22, 2018		58.11	57.17	58.09	445,667	-0.15(-0.26%)
Jan 19, 2018	57.15	58.38	57.15	58.24	725,636	+1.05(+1.84%)
Jan 18, 2018	56.89	57.43	56.59	57.19	519,749	+0.28(+0.49%)
Jan 17, 2018	57.25	57.62	56.55	56.91	757,319	-0.22(-0.39%)
Jan 16, 2018	58.87	58.87	56.75	57.13	736,909	-1.11(-1.91%)
Jan 12, 2018		58.24	58.24	58.24	0	+0.83(+1.45%)
Jan 11, 2018	56.72	57.42	56.56	57.41	502,621	+0.74(+1.31%)
Jan 10, 2018		56.94	56.00	56.67	568,948	+0.12(+0.21%)
Jan 09, 2018	56.67	56.67	56.01	56.55	581,597	-0.18(-0.32%)
Jan 08, 2018	56.90	56.90	55.68	56.73	805,984	-0.43(-0.75%)
Jan 05, 2018	56.93	57.40	56.61	57.16	929,964	+0.28(+0.49%)
Jan 04, 2018	56.52	57.55	56.17	56.88	1,431,796	+0.71(+1.26%)
Jan 03, 2018	54.21	56.24	54.15	56.17	1,210,641	+2.34(+4.35%)

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.