Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		48.28	48.28	48.28	0	+0.62(+1.30%)
Mar 28, 2018	47.76	48.77	47.45	47.66	14,834,492	-0.12(-0.26%)
Mar 27, 2018	49.31	49.87	47.52	47.78	14,049,795	-1.12(-2.30%)
Mar 26, 2018	47.56	48.91	47.27	48.91	13,880,215	+2.15(+4.60%)
Mar 23, 2018	48.47	48.92	46.75	46.75	16,886,570	-1.67(-3.45%)
Mar 22, 2018	49.00	49.52	48.37	48.43	15,553,749	-1.07(-2.17%)
Mar 21, 2018	50.10	50.78	49.46	49.50	14,036,880	-1.26(-2.49%)
Mar 20, 2018	51.40	51.49	50.49	50.76	12,182,093	-0.10(-0.19%)
Mar 19, 2018	52.44	52.58	50.45	50.86	16,218,323	-1.96(-3.71%)
Mar 16, 2018	52.80	53.58	52.70	52.82	29,352,104	+0.64(+1.22%)
Mar 15, 2018	52.30	52.52	51.89	52.18	11,906,200	-0.20(-0.38%)
Mar 14, 2018	52.19	52.61	50.45	52.38	34,153,932	+0.37(+0.70%)
Mar 13, 2018	52.08	53.50	51.52	52.02	44,268,464	-2.71(-4.95%)
Mar 12, 2018	54.94	55.31	54.28	54.73	17,969,116	-0.19(-0.35%)
Mar 09, 2018	54.33	54.94	54.13	54.92	8,786,074	+1.05(+1.96%)
Mar 08, 2018	54.59	54.67	53.64	53.86	10,132,690	-0.58(-1.07%)
Mar 07, 2018		54.55	53.52	54.45	14,453,648	+0.30(+0.56%)
Mar 06, 2018	55.33	55.37	53.21	54.14	26,889,514	-1.63(-2.92%)
Mar 05, 2018	56.06	57.16	55.36	55.77	17,716,446	-0.64(-1.13%)
Mar 02, 2018	56.03	56.50	55.79	56.41	12,180,291	-0.19(-0.34%)
Mar 01, 2018	56.66	57.71	56.05	56.60	12,392,971	-0.03(-0.06%)
Feb 28, 2018	58.12	58.13	56.56	56.63	10,980,798	-1.17(-2.02%)
Feb 27, 2018	58.38	58.92	57.51	57.80	16,427,174	-0.06(-0.11%)
Feb 26, 2018	55.76	58.17	55.45	57.86	31,628,460	+3.16(+5.78%)
Feb 23, 2018	54.26	54.70	53.59	54.70	7,827,709	+0.98(+1.83%)
Feb 22, 2018			53.59	53.72	13,562,056	-1.05(-1.92%)
Feb 21, 2018	54.53	55.17	54.12	54.77	17,240,532	-0.51(-0.92%)
Feb 20, 2018		55.41	53.44	55.28	31,823,624	-0.74(-1.33%)
Feb 16, 2018		56.02	56.02	56.02	0	-0.37(-0.66%)
Feb 15, 2018	57.34	57.34	55.17	56.39	17,993,128	-1.13(-1.97%)
Feb 14, 2018	56.28	57.71	56.24	57.53	11,972,777	+0.77(+1.35%)
Feb 13, 2018		56.81		56.76	8,884,457	+0.03(+0.06%)
Feb 12, 2018	56.06	56.76	55.63	56.72	15,829,532	+1.44(+2.61%)
Feb 09, 2018	54.38	55.57	53.09	55.28	26,733,806	+1.36(+2.52%)
Feb 08, 2018	55.83	56.21	53.92	53.92	15,562,559	-2.26(-4.03%)
Feb 07, 2018	55.48	57.12	55.31	56.19	17,351,474	+0.55(+0.99%)
Feb 06, 2018	53.83	55.75	53.73	55.63	28,301,596	+1.86(+3.45%)
Feb 05, 2018	57.28	57.49	52.27	53.78	41,539,000	-3.30(-5.78%)
Feb 02, 2018	57.17	57.91	56.90	57.08	12,700,347	-0.63(-1.09%)
Feb 01, 2018		59.05	57.30	57.71	19,490,868	-1.25(-2.12%)
Jan 31, 2018	58.36	59.07	58.28	58.96	16,097,509	+1.09(+1.88%)
Jan 30, 2018	58.25	58.67	58.24	57.87	9,328,012	-0.29(-0.49%)
Jan 29, 2018	58.88	59.00	58.09	58.16	11,280,610	-1.05(-1.77%)
Jan 26, 2018	58.69	59.20	58.40	59.20	9,166,669	+0.96(+1.65%)
Jan 25, 2018	58.87	59.06	58.13	58.24	10,557,696	-0.48(-0.82%)
Jan 24, 2018	58.92	58.99	58.21	58.73	14,335,522	-0.31(-0.53%)
Jan 23, 2018	59.26	59.52	58.95	59.04	9,057,212	-0.29(-0.48%)
Jan 22, 2018	58.58	59.38	58.49	59.32	9,915,769	+0.54(+0.93%)
Jan 19, 2018	58.78	58.96	58.53	58.78	10,260,940	-0.01(-0.01%)
Jan 18, 2018	58.53	58.90	58.30	58.79	7,868,177	+0.03(+0.04%)
Jan 17, 2018	59.19	59.52	58.09	58.76	14,537,563	-0.20(-0.34%)
Jan 16, 2018	57.22	59.31	57.04	58.96	28,334,144	+2.48(+4.39%)
Jan 12, 2018		56.48	56.48	56.48	0	-0.04(-0.08%)
Jan 11, 2018	56.33	56.58	56.27	56.52	4,899,066	+0.15(+0.26%)
Jan 10, 2018		56.79		56.38	7,603,581	-0.01(-0.02%)
Jan 09, 2018	56.71	56.80	56.10	56.39	8,834,858	-0.86(-1.51%)
Jan 08, 2018	57.23	57.47	56.96	57.25	4,938,083	-0.17(-0.30%)
Jan 05, 2018	57.05	57.53	56.58	57.42	6,276,054	+0.38(+0.67%)
Jan 04, 2018	57.17	57.47	56.94	57.04	5,857,388	+0.08(+0.14%)
Jan 03, 2018	56.34	57.07	55.88	56.96	7,921,812	+0.64(+1.13%)

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.