Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.55	53.55	53.55	0	+0.62(+1.16%)
Mar 28, 2018	54.10	54.26	52.89	52.94	9,095,092	-0.94(-1.74%)
Mar 27, 2018	54.76	55.07	53.61	53.88	7,122,007	-0.71(-1.29%)
Mar 26, 2018	53.88	54.65	53.34	54.58	6,371,697	+1.40(+2.64%)
Mar 23, 2018	54.55	54.76	53.05	53.18	6,714,168	-1.28(-2.35%)
Mar 22, 2018	55.25	55.50	54.40	54.46	5,980,689	-1.33(-2.39%)
Mar 21, 2018	56.08	56.37	55.72	55.79	3,891,795	-0.21(-0.37%)
Mar 20, 2018	55.84	56.09	55.55	55.99	4,411,788	+0.35(+0.63%)
Mar 19, 2018	56.42	56.52	55.14	55.65	5,914,577	-0.82(-1.46%)
Mar 16, 2018	56.11	56.59	56.05	56.47	13,248,591	+0.53(+0.94%)
Mar 15, 2018	56.35	56.42	55.88	55.94	3,764,928	-0.24(-0.43%)
Mar 14, 2018	56.68	56.86	56.06	56.18	5,775,782	-0.30(-0.54%)
Mar 13, 2018	57.10	57.16	56.31	56.49	7,192,766	-0.38(-0.66%)
Mar 12, 2018	56.83	57.16	56.68	56.86	9,911,574	+0.02(+0.03%)
Mar 09, 2018	55.46	56.93	55.43	56.84	9,157,346	+1.55(+2.80%)
Mar 08, 2018	54.82	55.37	54.79	55.30	5,771,410	+0.52(+0.95%)
Mar 07, 2018		54.89		54.78	7,816,512	+0.37(+0.67%)
Mar 06, 2018	54.15	54.54	53.72	54.41	7,382,613	+0.46(+0.84%)
Mar 05, 2018	52.65	54.19	52.64	53.96	10,070,367	+0.81(+1.53%)
Mar 02, 2018	52.27	53.20	52.22	53.14	8,927,757	+0.60(+1.14%)
Mar 01, 2018	53.77	53.79	52.31	52.54	10,865,544	-1.38(-2.55%)
Feb 28, 2018	54.22	54.63	53.79	53.92	9,315,504	-0.20(-0.36%)
Feb 27, 2018	54.30	54.73	53.97	54.12	7,549,837	+0.02(+0.03%)
Feb 26, 2018	53.50	54.15	53.38	54.10	6,001,890	+0.73(+1.37%)
Feb 23, 2018	52.93	53.39	52.71	53.37	5,807,481	+0.64(+1.22%)
Feb 22, 2018			52.55	52.72	6,057,553	+0.00(+0.00%)
Feb 21, 2018	52.79	53.62	52.57	52.72	5,356,634	-0.12(-0.22%)
Feb 20, 2018	53.34	53.51	52.59	52.84	9,139,195	-0.94(-1.74%)
Feb 16, 2018		53.78	53.78	53.78	0	+0.60(+1.13%)
Feb 15, 2018	52.48	53.19	52.24	53.18	4,291,681	+1.09(+2.09%)
Feb 14, 2018	51.23	52.20	51.08	52.09	4,172,211	+0.57(+1.11%)
Feb 13, 2018	51.07	51.65	50.77	51.52	6,163,104	+0.21(+0.40%)
Feb 12, 2018	51.57	51.82	50.84	51.31	9,210,685	+0.21(+0.42%)
Feb 09, 2018	50.61	51.56	49.67	51.10	8,982,759	+0.80(+1.60%)
Feb 08, 2018	52.53	52.58	50.25	50.29	7,537,661	-2.14(-4.09%)
Feb 07, 2018	52.37	53.49	52.28	52.44	7,680,675	-0.17(-0.32%)
Feb 06, 2018	51.77	52.96	51.35	52.61	16,822,912	-0.39(-0.73%)
Feb 05, 2018	55.06	55.30	52.33	52.99	12,673,845	-2.14(-3.88%)
Feb 02, 2018	55.59	55.79	55.09	55.14	13,814,290	-0.44(-0.79%)
Feb 01, 2018	55.19	55.90	55.11	55.57	8,531,199	+0.02(+0.03%)
Jan 31, 2018	56.00	56.09	55.28	55.56	8,722,986	-0.25(-0.45%)
Jan 30, 2018	55.81	56.41	55.69	55.81	7,270,076	-0.78(-1.37%)
Jan 29, 2018	56.39	56.72	56.17	56.58	9,637,937	-0.10(-0.17%)
Jan 26, 2018	56.44	56.70	56.01	56.68	11,460,454	+0.18(+0.32%)
Jan 25, 2018	56.47	57.74	55.70	56.50	17,075,944	+1.34(+2.43%)
Jan 24, 2018	54.52	57.34	54.29	55.16	13,183,250	+2.23(+4.20%)
Jan 23, 2018	53.20	53.24	52.71	52.94	9,084,776	-0.30(-0.57%)
Jan 22, 2018	52.62	53.24	52.24	53.24	7,654,129	+0.23(+0.44%)
Jan 19, 2018	52.94	53.34	52.70	53.01	8,238,317	+0.21(+0.41%)
Jan 18, 2018	52.53	52.97	52.31	52.79	6,331,267	+0.07(+0.14%)
Jan 17, 2018	52.52	52.82	52.40	52.72	5,636,359	+0.49(+0.94%)
Jan 16, 2018	52.63	52.86	52.04	52.23	5,824,852	-0.36(-0.68%)
Jan 12, 2018		52.59	52.59	52.59	0	-0.10(-0.19%)
Jan 11, 2018	52.42	52.70	52.10	52.69	4,744,801	+0.36(+0.68%)
Jan 10, 2018		52.40		52.33	4,880,097	-0.08(-0.15%)
Jan 09, 2018	52.57	52.57	51.92	52.41	8,395,381	+0.09(+0.17%)
Jan 08, 2018	52.35	52.46	52.06	52.32	6,084,327	-0.15(-0.29%)
Jan 05, 2018	52.52	52.56	52.16	52.47	6,562,068	+0.15(+0.29%)
Jan 04, 2018	52.93	53.01	52.27	52.32	7,014,966	-0.09(-0.17%)
Jan 03, 2018	52.47	52.49	51.87	52.41	6,390,569	+0.12(+0.22%)

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.