Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.44	55.44	55.44	0	+0.13(+0.24%)
Mar 28, 2018	54.94	55.55	54.87	55.31	1,226,354	+0.49(+0.89%)
Mar 27, 2018	54.38	55.02	54.29	54.82	1,416,424	+0.52(+0.96%)
Mar 26, 2018	54.79	54.86	54.20	54.30	1,965,665	-0.23(-0.42%)
Mar 23, 2018	55.14	55.31	54.50	54.53	1,291,715	-0.65(-1.18%)
Mar 22, 2018	55.50	55.55	55.05	55.18	1,348,088	-0.43(-0.77%)
Mar 21, 2018	55.94	56.14	55.60	55.61	1,721,796	-0.50(-0.89%)
Mar 20, 2018	56.16	56.49	55.91	56.11	1,263,804	-0.17(-0.30%)
Mar 19, 2018	56.46	56.47	56.15	56.28	919,298	-0.16(-0.28%)
Mar 16, 2018	56.44	56.93	56.43	56.44	4,355,397	+0.10(+0.18%)
Mar 15, 2018	56.31	56.71	56.25	56.34	1,426,610	+0.04(+0.07%)
Mar 14, 2018	56.74	56.90	56.00	56.30	1,913,519	-1.09(-1.90%)
Mar 13, 2018	57.25	57.70	57.14	57.39	1,554,862	+0.25(+0.44%)
Mar 12, 2018	57.00	57.39	56.83	57.14	1,370,011	+0.24(+0.42%)
Mar 09, 2018	56.87	56.98	56.62	56.90	1,180,232	-0.05(-0.09%)
Mar 08, 2018	56.73	57.14	56.61	56.95	1,336,403	+0.37(+0.65%)
Mar 07, 2018		57.08	56.50	56.58	1,409,841	-0.05(-0.09%)
Mar 06, 2018		56.63	56.29	56.63	1,555,413	+0.14(+0.25%)
Mar 05, 2018	56.06	56.68	55.86	56.49	1,857,087	+0.40(+0.71%)
Mar 02, 2018	55.62	56.48	55.62	56.09	1,550,362	+0.30(+0.54%)
Mar 01, 2018	56.02	56.03	55.48	55.79	1,795,089	-0.21(-0.38%)
Feb 28, 2018	57.05	57.15	56.00	56.00	2,059,366	-0.96(-1.69%)
Feb 27, 2018	56.66	57.24	56.60	56.96	1,537,070	+0.25(+0.44%)
Feb 26, 2018	56.49	56.74	56.35	56.71	1,124,523	+0.41(+0.73%)
Feb 23, 2018	56.15	56.30	55.87	56.30	1,188,274	+0.41(+0.73%)
Feb 22, 2018	56.41	56.41	55.77	55.89	1,268,057	-0.23(-0.41%)
Feb 21, 2018	55.91	56.25	55.82	56.12	1,528,820	+0.32(+0.57%)
Feb 20, 2018	55.99	56.08	55.76	55.80	935,074	-0.07(-0.13%)
Feb 16, 2018		55.87	55.87	55.87	0	+0.30(+0.54%)
Feb 15, 2018	55.77	55.77	55.22	55.57	1,772,334	-0.06(-0.11%)
Feb 14, 2018	56.03	56.05	55.60	55.63	2,447,429	-0.40(-0.71%)
Feb 13, 2018			55.95	56.03	2,419,656	-0.60(-1.06%)
Feb 12, 2018	56.20	56.79	56.00	56.63	2,388,850	+0.81(+1.45%)
Feb 09, 2018	56.30	56.59	55.56	55.82	2,423,531	-0.41(-0.73%)
Feb 08, 2018		58.00	56.07	56.23	2,915,497	-0.48(-0.85%)
Feb 07, 2018	55.98	56.94	55.70	56.71	2,602,364	+0.88(+1.58%)
Feb 06, 2018	55.33	56.16	54.44	55.83	2,964,481	-0.24(-0.43%)
Feb 05, 2018	56.22	56.64	56.07	56.07	1,677,803	-0.30(-0.53%)
Feb 02, 2018	57.00	57.06	56.35	56.37	2,040,081	-0.69(-1.21%)
Feb 01, 2018	57.44	57.66	57.03	57.06	1,909,915	-0.46(-0.80%)
Jan 31, 2018	57.33	57.56	57.14	57.52	1,806,705	+0.32(+0.56%)
Jan 30, 2018	57.37	57.57	57.19	57.20	1,611,070	-0.25(-0.44%)
Jan 29, 2018	58.00	58.07	57.35	57.45	1,702,181	-0.64(-1.10%)
Jan 26, 2018	58.00	58.12	57.82	58.09	1,297,048	+0.19(+0.33%)
Jan 25, 2018	57.13	57.92	57.10	57.90	2,187,932	+0.70(+1.22%)
Jan 24, 2018	57.70	57.71	57.00	57.20	1,954,191	-0.52(-0.90%)
Jan 23, 2018	57.97	58.09	57.62	57.72	1,762,604	-0.32(-0.55%)
Jan 22, 2018	58.19	58.21	57.86	58.04	2,082,637	-0.02(-0.03%)
Jan 19, 2018	57.97	58.26	57.79	58.06	2,019,273	+0.26(+0.45%)
Jan 18, 2018	57.92	57.95	57.72	57.80	1,373,120	+0.02(+0.03%)
Jan 17, 2018	57.76	58.02	57.60	57.78	1,828,373	+0.03(+0.05%)
Jan 16, 2018	58.15	58.17	57.70	57.75	1,633,442	-0.36(-0.62%)
Jan 15, 2018	57.92	58.23	57.90	58.11	802,575	+0.19(+0.33%)
Jan 12, 2018	58.25	58.26	57.91	57.92	1,988,248	-0.52(-0.89%)
Jan 11, 2018	58.42	58.74	58.12	58.44	1,355,151	+0.15(+0.26%)
Jan 10, 2018	58.51	58.55	58.16	58.29	1,675,087	-0.28(-0.48%)
Jan 09, 2018	59.00	59.03	58.36	58.57	1,702,178	-0.26(-0.44%)
Jan 08, 2018	59.00	59.07	58.70	58.83	1,334,240	-0.18(-0.31%)
Jan 05, 2018	59.40	59.41	58.95	59.01	1,266,339	-0.48(-0.81%)
Jan 04, 2018	59.60	59.64	59.34	59.49	904,179	-0.06(-0.10%)
Jan 03, 2018	59.75	59.95	59.43	59.55	1,405,507	-0.24(-0.40%)

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.