Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.02	50.02	50.02	0	-1.62(-3.14%)
Mar 28, 2018	51.56	51.95	50.28	51.63	13,253,894	+1.25(+2.47%)
Mar 27, 2018	51.83	51.92	50.17	50.39	10,444,738	-1.15(-2.24%)
Mar 26, 2018	50.52	51.63	50.51	51.54	7,025,788	+1.56(+3.12%)
Mar 23, 2018	50.47	50.99	49.93	49.98	8,212,072	-0.31(-0.61%)
Mar 22, 2018	50.26	51.29	50.10	50.29	5,983,134	-0.34(-0.66%)
Mar 21, 2018	50.39	51.29	50.18	50.63	5,847,175	+0.17(+0.33%)
Mar 20, 2018	50.96	51.18	50.00	50.46	5,537,169	-0.44(-0.86%)
Mar 19, 2018	51.54	51.67	50.59	50.89	5,891,236	-0.73(-1.41%)
Mar 16, 2018	51.71	52.03	51.32	51.62	13,493,456	+0.15(+0.28%)
Mar 15, 2018	52.39	52.69	51.24	51.47	6,236,881	-0.89(-1.71%)
Mar 14, 2018	53.48	53.86	51.95	52.37	7,586,474	-1.00(-1.88%)
Mar 13, 2018	53.96	54.02	53.09	53.37	5,910,772	-0.22(-0.41%)
Mar 12, 2018	53.97	54.38	53.44	53.59	6,236,712	-0.34(-0.64%)
Mar 09, 2018	52.88	54.00	52.39	53.93	5,240,877	+1.25(+2.36%)
Mar 08, 2018	53.33	53.60	52.33	52.69	6,066,917	-0.40(-0.76%)
Mar 07, 2018		53.67	52.70	53.09	5,447,129	-0.22(-0.42%)
Mar 06, 2018	53.90	53.90	52.57	53.32	5,886,063	-0.58(-1.08%)
Mar 05, 2018	53.51	53.99	53.01	53.90	9,771,365	-0.02(-0.04%)
Mar 02, 2018	53.13	54.05	53.04	53.92	6,128,961	+0.29(+0.54%)
Mar 01, 2018	52.76	54.33	52.68	53.63	9,537,426	+1.00(+1.90%)
Feb 28, 2018	53.01	53.48	52.47	52.63	10,698,701	-0.19(-0.36%)
Feb 27, 2018	54.08	54.24	52.34	52.82	8,249,047	-1.12(-2.07%)
Feb 26, 2018	53.82	54.00	53.09	53.93	4,219,451	+0.18(+0.34%)
Feb 23, 2018	53.72	53.72	52.78	53.75	4,079,333	+0.53(+0.99%)
Feb 22, 2018			52.95	53.22	6,156,395	+0.03(+0.06%)
Feb 21, 2018	54.19	54.45	53.12	53.19	6,098,350	-0.98(-1.81%)
Feb 20, 2018	54.10	54.43	53.62	54.17	7,304,846	-0.01(-0.01%)
Feb 16, 2018		54.18	54.18	54.18	0	+0.87(+1.63%)
Feb 15, 2018	52.70	53.31	52.22	53.31	5,966,901	+0.99(+1.88%)
Feb 14, 2018	51.64	52.94	51.64	52.32	7,273,434	+0.46(+0.88%)
Feb 13, 2018	51.54	53.55	51.25	51.86	8,932,253	-0.13(-0.25%)
Feb 12, 2018	52.11	52.74	51.54	51.99	5,264,103	+0.00(+0.00%)
Feb 09, 2018	52.31	52.63	50.38	51.99	9,602,223	+0.18(+0.35%)
Feb 08, 2018	54.35	54.57	51.80	51.81	9,183,163	-2.51(-4.63%)
Feb 07, 2018	54.18	55.59	54.04	54.32	5,694,192	-0.20(-0.36%)
Feb 06, 2018	52.48	54.83	51.87	54.52	8,964,904	+0.28(+0.52%)
Feb 05, 2018	55.85	56.37	53.74	54.24	9,316,434	-1.63(-2.91%)
Feb 02, 2018	57.63	57.90	55.70	55.87	9,249,749	-1.90(-3.29%)
Feb 01, 2018	56.60	57.98	55.95	57.76	6,844,349	+0.61(+1.06%)
Jan 31, 2018	58.25	58.40	56.89	57.16	8,876,092	-0.66(-1.14%)
Jan 30, 2018	59.21	59.92	58.49	57.82	14,765,386	-3.14(-5.16%)
Jan 29, 2018	60.11	61.27	60.07	60.96	8,227,717	+0.85(+1.42%)
Jan 26, 2018	59.62	60.15	59.26	60.11	5,114,873	+0.67(+1.12%)
Jan 25, 2018	59.12	59.57	58.74	59.44	5,421,302	+0.71(+1.22%)
Jan 24, 2018	58.71	59.11	58.48	58.73	5,290,367	+0.24(+0.40%)
Jan 23, 2018	58.43	58.64	57.87	58.49	4,943,783	-0.29(-0.49%)
Jan 22, 2018	58.21	58.81	58.04	58.78	4,765,204	+0.71(+1.22%)
Jan 19, 2018	57.59	58.10	57.55	58.08	9,018,612	+0.36(+0.62%)
Jan 18, 2018	57.41	57.98	57.36	57.72	7,358,470	+0.17(+0.29%)
Jan 17, 2018	58.20	58.21	57.41	57.55	6,039,000	-0.19(-0.33%)
Jan 16, 2018	58.06	58.14	57.66	57.74	6,256,074	-0.03(-0.05%)
Jan 12, 2018		57.77	57.77	57.77	0	+0.52(+0.92%)
Jan 11, 2018	56.16	57.29	56.12	57.25	8,301,248	+0.99(+1.75%)
Jan 10, 2018		56.34		56.26	6,007,437	+0.50(+0.90%)
Jan 09, 2018	56.26	56.34	55.59	55.76	5,460,102	-0.33(-0.58%)
Jan 08, 2018	55.55	56.20	55.25	56.09	6,994,949	+0.71(+1.28%)
Jan 05, 2018	54.61	55.63	54.54	55.38	11,938,965	+1.00(+1.84%)
Jan 04, 2018	55.81	55.82	53.72	54.38	16,398,368	-2.97(-5.18%)
Jan 03, 2018	57.03	57.56	56.44	57.35	9,406,051	+0.43(+0.75%)

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.