Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	63.76	63.95	62.74	62.76	6,505,929	-0.94(-1.47%)
Feb 27, 2018	65.54	65.77	63.70	63.70	7,306,635	-1.52(-2.33%)
Feb 26, 2018	64.03	65.36	63.99	65.21	6,941,763	+1.40(+2.19%)
Feb 23, 2018	63.10	63.82	62.59	63.82	4,729,890	+0.96(+1.53%)
Feb 22, 2018				62.85	6,902,550	+0.07(+0.12%)
Feb 21, 2018	63.35	63.69	62.76	62.78	5,446,665	-0.41(-0.65%)
Feb 20, 2018	63.33	63.64	62.78	63.19	5,189,689	-0.76(-1.19%)
Feb 16, 2018		63.95	63.95	63.95	0	+0.01(+0.01%)
Feb 15, 2018		64.38	62.96	63.94	7,893,146	+0.31(+0.49%)
Feb 14, 2018	61.53	63.70	61.39	63.63	9,245,706	+1.96(+3.17%)
Feb 13, 2018	61.65	62.01	61.26	61.67	10,183,027	-0.10(-0.17%)
Feb 12, 2018	61.74	62.56	61.49	61.78	10,447,816	+0.46(+0.75%)
Feb 09, 2018	59.70	61.84	58.84	61.32	14,667,982	+2.81(+4.80%)
Feb 08, 2018		61.52	58.48	58.51	14,705,023	-2.94(-4.78%)
Feb 07, 2018	61.00	62.58	60.95	61.45	9,437,530	+0.38(+0.63%)
Feb 06, 2018	58.50	61.25	58.13	61.06	14,260,468	-0.14(-0.23%)
Feb 05, 2018	62.38	62.93	60.30	61.20	13,272,661	-1.73(-2.75%)
Feb 02, 2018	62.94	63.47	62.73	62.94	9,984,504	-0.40(-0.64%)
Feb 01, 2018	63.36	63.64	62.63	63.34	6,184,612	-0.53(-0.84%)
Jan 31, 2018	63.20	64.44	63.17	63.87	11,786,965	+0.83(+1.32%)
Jan 30, 2018	63.20	63.44	62.88	63.04	6,782,498	-0.23(-0.37%)
Jan 29, 2018	63.50	63.80	63.12	63.27	5,350,642	-0.43(-0.68%)
Jan 26, 2018	63.85	64.27	63.60	63.70	6,718,628	+0.31(+0.49%)
Jan 25, 2018	63.79	64.27	63.15	63.40	6,093,217	-0.27(-0.43%)
Jan 24, 2018	63.05	63.82	62.80	63.67	7,947,176	+0.81(+1.28%)
Jan 23, 2018	62.29	63.03	62.21	62.86	6,848,170	+0.70(+1.13%)
Jan 22, 2018	62.31	62.57	61.57	62.16	9,069,425	-0.77(-1.22%)
Jan 19, 2018	61.15	62.96	60.97	62.93	13,773,737	+2.90(+4.84%)
Jan 18, 2018	59.92	60.12	59.49	60.02	6,041,571	+0.28(+0.47%)
Jan 17, 2018	59.61	59.93	59.06	59.74	7,927,751	+0.37(+0.61%)
Jan 16, 2018	60.65	61.20	59.33	59.38	9,608,077	-1.17(-1.93%)
Jan 12, 2018		60.55	60.55	60.55	0	+0.36(+0.59%)
Jan 11, 2018	59.95	60.21	59.72	60.19	5,450,870	+0.07(+0.11%)
Jan 10, 2018		60.14		60.13	5,351,636	+0.12(+0.20%)
Jan 09, 2018	60.14	60.60	59.43	60.01	9,367,494	-0.43(-0.71%)
Jan 08, 2018	60.06	60.59	59.90	60.44	12,715,088	+0.53(+0.89%)
Jan 05, 2018	59.64	60.20	59.43	59.90	12,423,972	+0.51(+0.85%)
Jan 04, 2018	59.36	59.50	58.56	59.40	6,172,927	-0.04(-0.06%)
Jan 03, 2018	59.44	59.60	58.76	59.44	6,504,143	-0.01(-0.02%)
Jan 02, 2018	58.85	59.44	58.85	59.44	6,953,964	+0.88(+1.50%)
Dec 29, 2017		58.56	58.56	58.56	0	-0.37(-0.64%)
Dec 28, 2017	58.99	59.29	58.85	58.94	4,258,503	+0.00(+0.00%)
Dec 27, 2017	59.51	59.55	58.77	58.94	9,569,516	-0.66(-1.10%)
Dec 26, 2017	58.89	59.82	58.81	59.59	4,873,297	+0.34(+0.57%)
Dec 22, 2017	57.30	59.49	56.30	59.26	21,803,518	-1.39(-2.28%)
Dec 21, 2017	60.19	60.84	59.27	60.64	15,258,804	+1.10(+1.86%)
Dec 20, 2017	60.29	60.39	59.53	59.54	13,316,004	-0.61(-1.01%)
Dec 19, 2017	61.00	61.03	60.09	60.15	8,769,980	-0.53(-0.88%)
Dec 18, 2017	60.79	60.93	60.29	60.68	13,512,799	+0.02(+0.03%)
Dec 15, 2017	60.76	60.92	60.06	60.66	16,724,997	+0.24(+0.40%)
Dec 14, 2017	60.32	60.72	59.97	60.42	13,866,862	+0.22(+0.36%)
Dec 13, 2017	58.26	60.35	58.07	60.20	16,951,174	+1.99(+3.43%)
Dec 12, 2017	58.21	58.55	57.72	58.21	7,821,795	+0.24(+0.42%)
Dec 11, 2017	57.46	58.26	57.39	57.97	9,631,537	+0.57(+1.00%)
Dec 08, 2017	56.64	57.46	56.45	57.39	6,478,010	+0.66(+1.16%)
Dec 07, 2017	56.05	57.17	55.85	56.74	6,529,315	+0.82(+1.47%)
Dec 06, 2017		56.94	55.90	55.91	8,388,401	-0.66(-1.16%)
Dec 05, 2017	56.79	56.93	55.85	56.57	9,466,010	+0.30(+0.53%)
Dec 04, 2017	56.43	56.83	56.15	56.27	8,024,555	+0.21(+0.37%)
Dec 01, 2017	56.57	56.58	55.47	56.06	10,801,978	-0.32(-0.56%)
Nov 30, 2017	56.23	57.12	56.18	56.38	13,449,916	+0.06(+0.10%)
Nov 29, 2017	55.74	56.58	55.74	56.33	12,860,432	+0.73(+1.31%)
Nov 28, 2017	54.83	55.62	54.63	55.60	9,282,039	-0.05(-0.08%)
Nov 27, 2017	55.24	55.71	55.22	55.65	8,456,653	+0.29(+0.52%)
Nov 24, 2017	55.06	55.38	54.97	55.36	3,643,925	+0.23(+0.42%)
Nov 22, 2017	55.23	55.37	55.00	55.12	9,110,013	-0.30(-0.54%)
Nov 21, 2017	55.09	55.43	54.99	55.42	9,706,350	+0.13(+0.24%)
Nov 20, 2017	54.71	55.52	54.11	55.29	9,087,679	+0.06(+0.10%)
Nov 17, 2017	54.63	55.55	54.47	55.23	16,583,566	+1.83(+3.42%)
Nov 16, 2017	52.84	53.45	52.64	53.41	8,821,772	+0.56(+1.06%)
Nov 15, 2017	52.22	53.07	51.40	52.85	7,083,760	+0.61(+1.16%)
Nov 14, 2017	51.99	52.43	51.82	52.24	5,398,116	+0.07(+0.13%)
Nov 13, 2017	51.94	52.34	51.94	52.17	10,829,363	-0.17(-0.32%)
Nov 10, 2017	52.15	52.72	51.90	52.34	8,075,312	-0.04(-0.07%)
Nov 09, 2017	51.79	52.58	51.61	52.38	11,742,928	+0.35(+0.66%)
Nov 08, 2017	51.32	52.04	51.22	52.03	7,585,419	+0.57(+1.11%)
Nov 07, 2017	52.02	52.27	51.34	51.46	8,331,395	-0.83(-1.59%)
Nov 06, 2017	51.60	52.38	51.46	52.30	10,000,459	+0.31(+0.59%)
Nov 03, 2017	51.46	52.00	51.36	51.99	10,124,730	+0.55(+1.07%)
Nov 02, 2017	51.46	51.62	50.94	51.44	7,769,430	+0.05(+0.09%)
Nov 01, 2017	51.72	51.79	51.19	51.39	8,084,720	+0.07(+0.15%)
Oct 31, 2017	51.09	51.59	50.88	51.32	10,496,193	-0.26(-0.51%)
Oct 30, 2017	51.99	52.19	51.18	51.58	10,897,568	-0.64(-1.23%)
Oct 27, 2017	52.09	52.59	51.93	52.22	13,718,439	-0.79(-1.50%)
Oct 26, 2017	51.57	53.42	51.46	53.01	23,772,720	+1.75(+3.40%)
Oct 25, 2017	49.86	52.17	49.15	51.27	26,578,734	+1.42(+2.85%)
Oct 24, 2017	50.30	50.39	49.55	49.85	15,825,010	-0.22(-0.45%)
Oct 23, 2017	49.51	50.35	49.46	50.07	13,118,755	+0.56(+1.13%)
Oct 20, 2017	49.26	49.93	49.26	49.51	13,953,263	+0.35(+0.70%)
Oct 19, 2017	48.21	49.27	48.04	49.17	13,468,149	+0.36(+0.75%)
Oct 18, 2017	48.69	48.90	48.62	48.81	11,670,040	+0.28(+0.58%)
Oct 17, 2017	48.06	48.56	47.95	48.53	10,172,172	+0.59(+1.23%)
Oct 16, 2017	47.41	47.97	47.26	47.94	9,965,193	+0.36(+0.76%)
Oct 13, 2017	47.43	47.66	47.03	47.57	17,389,930	+0.14(+0.30%)
Oct 12, 2017	47.57	47.70	46.99	47.43	11,421,520	-0.19(-0.39%)
Oct 11, 2017	47.96	48.08	47.43	47.62	9,761,479	-0.47(-0.97%)
Oct 10, 2017	48.13	48.36	47.94	48.09	8,969,868	+0.01(+0.02%)
Oct 09, 2017	48.74	48.81	48.06	48.08	7,367,367	-0.84(-1.72%)
Oct 06, 2017	48.71	48.95	48.64	48.92	5,744,082	+0.22(+0.46%)
Oct 05, 2017	48.53	48.82	48.32	48.69	5,665,879	+0.09(+0.19%)
Oct 04, 2017	48.07	48.65	47.97	48.60	8,791,523	+0.57(+1.19%)
Oct 03, 2017	48.53	48.57	47.97	48.03	8,707,562	-0.37(-0.77%)
Oct 02, 2017	48.67	48.72	48.21	48.40	8,053,161	+0.02(+0.04%)
Sep 29, 2017	49.08	49.29	48.30	48.39	13,062,723	-0.73(-1.48%)
Sep 28, 2017	49.27	49.49	48.83	49.11	12,144,533	-0.04(-0.08%)
Sep 27, 2017		49.16		49.15	38,793,360	-0.96(-1.92%)
Sep 26, 2017	49.63	50.36	49.44	50.11	17,324,396	+0.44(+0.88%)
Sep 25, 2017	49.53	49.98	49.46	49.67	13,139,646	-0.01(-0.02%)
Sep 22, 2017	49.48	50.03	49.27	49.68	11,747,340	+0.05(+0.09%)
Sep 21, 2017	49.97	50.06	49.54	49.64	8,642,878	-0.35(-0.69%)
Sep 20, 2017	49.92	50.06	49.50	49.98	7,563,381	+0.21(+0.43%)
Sep 19, 2017	49.25	50.44	49.00	49.77	15,760,263	-0.16(-0.32%)
Sep 18, 2017	50.27	50.54	49.83	49.93	8,751,186	-0.35(-0.69%)
Sep 15, 2017	50.26	50.45	49.94	50.27	10,766,218	+0.13(+0.26%)
Sep 14, 2017	49.96	50.29	49.57	50.14	8,033,814	+0.20(+0.39%)
Sep 13, 2017	49.88	50.06	49.50	49.94	6,521,729	+0.11(+0.22%)
Sep 12, 2017	50.18	50.48	49.74	49.83	8,383,896	+0.35(+0.70%)
Sep 11, 2017	48.88	49.58	48.82	49.49	9,269,281	+0.77(+1.59%)
Sep 08, 2017	48.76	49.00	48.63	48.71	9,176,446	-0.18(-0.36%)
Sep 07, 2017	49.23	49.32	48.84	48.89	7,400,187	-0.35(-0.70%)
Sep 06, 2017	49.57	49.78	49.19	49.23	7,937,971	-0.23(-0.47%)
Sep 05, 2017	49.69	49.90	49.35	49.47	7,166,860	-0.33(-0.66%)
Sep 01, 2017	49.46	49.88	49.37	49.79	5,904,328	+0.51(+1.04%)
Aug 31, 2017	49.09	49.44	48.96	49.28	8,282,260	+0.40(+0.82%)
Aug 30, 2017	49.10	49.25	48.59	48.88	7,993,366	-0.16(-0.32%)
Aug 29, 2017	49.05	49.18	48.42	49.04	13,483,840	-0.93(-1.86%)
Aug 28, 2017	50.28	50.62	49.86	49.97	5,666,084	-0.16(-0.32%)
Aug 25, 2017	50.25	50.41	49.79	50.13	6,899,705	+0.06(+0.11%)
Aug 24, 2017	50.15	50.19	49.72	50.07	5,873,117	+0.21(+0.43%)
Aug 23, 2017	50.14	50.29	49.70	49.86	6,891,800	-0.48(-0.96%)
Aug 22, 2017	50.14	50.60	50.02	50.34	8,831,128	+0.48(+0.97%)
Aug 21, 2017	50.63	50.63	49.39	49.86	15,364,918	-1.25(-2.44%)
Aug 18, 2017	51.01	51.54	50.38	51.10	24,629,628	-2.33(-4.37%)
Aug 17, 2017	54.43	54.63	53.40	53.44	9,835,664	-1.00(-1.84%)
Aug 16, 2017	54.78	54.92	54.14	54.44	5,902,857	-0.02(-0.03%)
Aug 15, 2017	54.81	54.88	54.21	54.46	9,583,887	-1.13(-2.04%)
Aug 14, 2017	55.01	55.80	54.99	55.59	6,344,157	+0.75(+1.37%)
Aug 11, 2017	54.62	55.12	54.49	54.84	5,354,918	-0.09(-0.17%)
Aug 10, 2017	55.50	55.51	54.92	54.93	6,005,543	-0.77(-1.39%)
Aug 09, 2017	55.26	55.77	55.11	55.71	5,710,784	+0.41(+0.74%)
Aug 08, 2017	55.69	55.91	55.20	55.30	6,006,874	-0.31(-0.55%)
Aug 07, 2017	55.63	55.89	55.53	55.60	4,372,879	+0.03(+0.05%)
Aug 04, 2017	55.96	56.12	55.45	55.58	4,415,074	-0.35(-0.63%)
Aug 03, 2017	55.61	56.29	55.46	55.93	6,104,574	+0.33(+0.59%)
Aug 02, 2017	55.38	55.75	55.12	55.60	4,804,508	-0.05(-0.08%)
Aug 01, 2017	54.87	55.74	54.78	55.65	9,719,455	+0.73(+1.34%)
Jul 31, 2017	54.60	54.98	54.25	54.92	6,694,631	+0.35(+0.65%)
Jul 28, 2017	54.08	54.62	53.91	54.56	5,497,750	+0.48(+0.89%)
Jul 27, 2017	54.50	54.57	53.93	54.08	8,881,699	-0.20(-0.36%)
Jul 26, 2017	54.95	54.99	54.24	54.27	5,945,362	-0.96(-1.73%)
Jul 25, 2017	55.17	55.35	54.79	55.23	5,545,351	+0.41(+0.75%)
Jul 24, 2017	55.51	55.59	54.65	54.82	8,062,829	-0.93(-1.67%)
Jul 21, 2017	54.87	55.80	54.79	55.75	11,880,081	+0.79(+1.44%)
Jul 20, 2017	54.98	55.42	54.68	54.96	12,812,622	+1.24(+2.30%)
Jul 19, 2017	53.57	53.82	53.37	53.73	4,782,766	+0.11(+0.21%)
Jul 18, 2017	53.70	54.01	53.45	53.61	5,293,048	-0.13(-0.24%)
Jul 17, 2017	53.94	54.26	53.71	53.74	7,402,243	-0.20(-0.36%)
Jul 14, 2017	53.89	54.13	53.60	53.94	6,822,991	+0.06(+0.10%)
Jul 13, 2017	54.14	54.48	53.87	53.88	8,718,513	-0.26(-0.48%)
Jul 12, 2017	54.23	54.64	54.03	54.14	7,786,938	+0.04(+0.07%)
Jul 11, 2017	54.44	54.80	53.98	54.11	7,766,060	-0.51(-0.94%)
Jul 10, 2017	53.84	54.69	53.64	54.62	9,615,440	+0.70(+1.29%)
Jul 07, 2017	53.38	54.01	53.04	53.92	8,758,675	+0.76(+1.43%)
Jul 06, 2017	53.43	53.68	53.01	53.16	9,715,542	-0.37(-0.69%)
Jul 05, 2017	54.16	54.21	53.48	53.53	17,384,056	-1.01(-1.86%)
Jul 03, 2017	54.28	54.88	54.25	54.54	10,656,109	-0.33(-0.59%)
Jun 30, 2017	52.64	55.53	52.55	54.87	50,045,416	+5.42(+10.96%)
Jun 29, 2017	49.60	49.88	49.28	49.45	15,831,045	-0.18(-0.36%)
Jun 28, 2017	49.45	49.86	49.25	49.62	8,092,808	+0.38(+0.77%)
Jun 27, 2017	49.47	49.53	48.95	49.24	8,465,874	-0.31(-0.62%)
Jun 26, 2017	49.24	49.82	48.98	49.55	8,565,862	+0.40(+0.81%)
Jun 23, 2017	48.50	49.21	48.05	49.15	9,164,023	+0.42(+0.86%)
Jun 22, 2017	48.92	48.94	48.44	48.73	11,463,243	-0.18(-0.36%)
Jun 21, 2017	48.27	49.00	48.27	48.91	14,000,674	+0.96(+2.00%)
Jun 20, 2017	48.41	48.48	47.52	47.95	11,480,254	-0.43(-0.88%)
Jun 19, 2017	47.82	48.56	47.80	48.38	12,113,383	+0.86(+1.80%)
Jun 16, 2017	48.13	48.21	47.23	47.52	27,662,222	-1.67(-3.40%)
Jun 15, 2017	50.22	50.27	49.04	49.20	17,248,636	-1.64(-3.22%)
Jun 14, 2017	50.67	50.84	50.17	50.83	7,294,669	+0.33(+0.64%)
Jun 13, 2017	50.25	50.83	50.07	50.51	9,376,458	+0.26(+0.52%)
Jun 12, 2017	49.76	50.45	49.75	50.25	9,871,272	+0.53(+1.07%)
Jun 09, 2017	49.48	49.73	49.10	49.72	8,975,846	+0.24(+0.49%)
Jun 08, 2017		50.35	49.43	49.48	8,371,551	-0.03(-0.06%)
Jun 07, 2017	49.09	49.62	49.06	49.50	7,997,664	+0.70(+1.43%)
Jun 06, 2017	49.20	49.38	48.76	48.81	9,594,829	-0.49(-1.00%)
Jun 05, 2017	49.29	49.50	49.01	49.30	6,181,680	+0.03(+0.06%)
Jun 02, 2017	49.01	49.30	48.69	49.27	19,904,804	+0.63(+1.30%)
Jun 01, 2017	49.34	49.57	48.55	48.64	14,356,311	-0.47(-0.97%)
May 31, 2017	49.14	49.38	48.85	49.11	9,644,533	+0.06(+0.13%)
May 30, 2017	48.90	49.14	48.79	49.05	8,673,865	+0.31(+0.63%)
May 26, 2017	48.52	48.90	48.41	48.74	6,388,810	+0.22(+0.46%)
May 25, 2017	48.55	48.74	48.39	48.52	8,229,653	+0.32(+0.65%)
May 24, 2017	48.43	48.47	47.95	48.20	10,145,600	-0.18(-0.36%)
May 23, 2017	48.18	48.77	48.08	48.38	11,962,657	+0.58(+1.22%)
May 22, 2017	47.98	48.16	47.64	47.80	14,750,932	-0.19(-0.39%)
May 19, 2017	47.27	48.30	47.09	47.98	21,630,568	+0.08(+0.17%)
May 18, 2017	48.17	48.27	47.55	47.90	24,358,802	-0.11(-0.23%)
May 17, 2017	48.92	49.00	48.01	48.01	19,789,560	-0.91(-1.86%)
May 16, 2017	48.54	49.47	48.31	48.92	15,710,384	-0.92(-1.84%)
May 15, 2017	50.16	50.23	49.75	49.84	8,848,764	-0.40(-0.79%)
May 12, 2017	50.14	50.41	49.85	50.23	6,048,875	-0.04(-0.07%)
May 11, 2017	50.53	50.53	49.49	50.27	7,011,995	-0.30(-0.59%)
May 10, 2017	50.89	51.03	50.52	50.57	6,282,759	-0.31(-0.60%)
May 09, 2017	50.35	51.05	50.20	50.87	6,949,749	+0.55(+1.09%)
May 08, 2017	50.22	50.52	49.89	50.33	9,417,219	+0.32(+0.65%)
May 05, 2017	50.43	50.51	49.64	50.00	14,436,316	-0.48(-0.95%)
May 04, 2017	50.68	50.82	50.23	50.48	7,369,719	-0.06(-0.11%)
May 03, 2017	51.13	51.25	50.42	50.54	10,222,771	-0.50(-0.98%)
May 02, 2017	51.09	51.12	50.78	51.04	7,944,661	+0.07(+0.15%)
May 01, 2017	51.37	51.39	50.96	50.97	5,266,839	-0.39(-0.76%)
Apr 28, 2017	51.37	51.47	51.11	51.36	6,945,999	-0.06(-0.11%)
Apr 27, 2017	51.14	51.50	50.89	51.41	9,233,653	+0.29(+0.56%)
Apr 26, 2017	51.40	51.75	51.09	51.12	11,799,391	-0.27(-0.52%)
Apr 25, 2017	51.47	51.69	51.36	51.39	9,677,921	-0.02(-0.04%)
Apr 24, 2017	52.03	52.10	51.41	51.41	11,628,627	-0.35(-0.68%)
Apr 21, 2017	52.17	52.25	51.61	51.76	6,533,724	-0.51(-0.98%)
Apr 20, 2017	51.87	52.54	51.79	52.27	7,409,300	+0.50(+0.97%)
Apr 19, 2017	52.05	52.11	51.66	51.77	6,417,252	-0.23(-0.45%)
Apr 18, 2017		52.29	51.72	52.00	6,097,228	-0.12(-0.23%)
Apr 17, 2017	51.27	52.21	51.21	52.12	8,295,780	+0.83(+1.63%)
Apr 13, 2017	51.36	51.53	51.22	51.29	5,699,140	-0.21(-0.41%)
Apr 12, 2017	50.66	51.55	50.51	51.50	9,174,657	+0.60(+1.18%)
Apr 11, 2017	50.93	51.04	50.56	50.90	4,691,975	+0.02(+0.04%)
Apr 10, 2017	50.98	51.28	50.72	50.88	5,904,756	-0.19(-0.38%)
Apr 07, 2017	51.07	51.20	50.76	51.08	6,558,137	-0.03(-0.05%)
Apr 06, 2017	51.04	51.85	50.92	51.11	7,220,586	+0.15(+0.29%)
Apr 05, 2017	50.95	51.72	50.51	50.96	8,331,764	-0.06(-0.11%)
Apr 04, 2017	51.11	51.25	50.82	51.01	9,541,488	-0.48(-0.94%)
Apr 03, 2017	51.66	51.72	51.11	51.49	7,648,027	-0.16(-0.31%)
Mar 31, 2017	51.90	51.93	51.57	51.65	6,371,898	-0.29(-0.55%)
Mar 30, 2017	52.35	52.46	51.73	51.94	7,779,502	-0.59(-1.13%)
Mar 29, 2017	52.28	52.92	52.23	52.53	8,044,887	+0.06(+0.11%)
Mar 28, 2017	51.89	52.63	51.71	52.48	8,441,655	+0.64(+1.23%)
Mar 27, 2017	51.57	52.13	51.48	51.84	9,347,616	-0.40(-0.76%)
Mar 24, 2017	51.24	52.50	51.09	52.24	15,578,520	+0.92(+1.79%)
Mar 23, 2017	50.61	51.49	50.53	51.32	25,728,992	+1.34(+2.69%)
Mar 22, 2017	50.75	50.98	49.83	49.97	40,362,480	-3.79(-7.05%)
Mar 21, 2017	54.48	54.68	53.50	53.77	16,448,007	-0.62(-1.14%)
Mar 20, 2017	53.76	54.51	53.72	54.39	14,406,045	+0.82(+1.52%)
Mar 17, 2017	53.54	53.65	53.12	53.57	11,643,474	+0.19(+0.35%)
Mar 16, 2017	53.23	53.50	52.67	53.39	10,676,177	-0.06(-0.10%)
Mar 15, 2017	53.41	53.75	52.60	53.44	10,862,255	+0.35(+0.66%)
Mar 14, 2017	52.71	53.77	52.57	53.09	10,020,025	+0.57(+1.08%)
Mar 13, 2017	52.30	52.66	52.00	52.52	7,807,166	+0.22(+0.43%)
Mar 10, 2017	52.36	52.82	52.14	52.30	9,583,674	+0.06(+0.12%)
Mar 09, 2017	52.47	52.51	51.99	52.24	6,652,426	-0.14(-0.27%)
Mar 08, 2017	52.77	52.77	52.19	52.37	8,205,175	-0.04(-0.07%)
Mar 07, 2017	52.56	52.82	51.92	52.41	7,686,846	-0.20(-0.39%)
Mar 06, 2017	52.55	52.76	52.39	52.62	7,441,235	+0.06(+0.12%)
Mar 03, 2017		53.43	52.37	52.55	9,918,235	-1.02(-1.90%)
Mar 02, 2017	53.66	53.99	53.43	53.57	6,944,874	+0.03(+0.05%)

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.