Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.76	53.76	53.76	0	+0.50(+0.94%)
Mar 28, 2018	52.48	53.51	52.09	53.26	56,464	+1.01(+1.93%)
Mar 27, 2018	51.61	53.05	51.57	52.25	45,585	+0.68(+1.32%)
Mar 26, 2018	51.60	52.55	51.00	51.57	52,372	-0.20(-0.39%)
Mar 23, 2018	52.99	53.85	51.54	51.77	67,715	-1.49(-2.80%)
Mar 22, 2018	54.80	54.80	53.12	53.26	51,050	-1.44(-2.63%)
Mar 21, 2018	54.81	54.97	54.21	54.70	59,390	+0.00(+0.00%)
Mar 20, 2018	54.02	54.85	54.02	54.70	64,282	+0.82(+1.52%)
Mar 19, 2018	54.73	54.84	53.73	53.88	19,157	-0.73(-1.34%)
Mar 16, 2018	54.92	55.14	54.00	54.61	45,854	-0.07(-0.13%)
Mar 15, 2018	53.62	54.68	53.58	54.68	32,951	+1.18(+2.21%)
Mar 14, 2018	54.93	54.93	53.25	53.50	21,119	+0.20(+0.38%)
Mar 13, 2018	54.54	54.58	53.06	53.30	42,083	-1.09(-2.00%)
Mar 12, 2018	54.09	55.55	53.85	54.39	12,837	+0.35(+0.65%)
Mar 09, 2018	54.88	55.00	53.74	54.04	22,531	-0.79(-1.44%)
Mar 08, 2018	53.46	55.19	53.32	54.83	45,667	+1.15(+2.14%)
Mar 07, 2018	53.78	54.25	53.28	53.68	12,725	-0.11(-0.20%)
Mar 06, 2018	53.31	54.16	52.83	53.79	48,115	+0.45(+0.84%)
Mar 05, 2018	54.00	54.00	52.50	53.34	35,846	-0.65(-1.20%)
Mar 02, 2018	53.99	55.09	53.75	53.99	37,631	-0.96(-1.75%)
Mar 01, 2018	56.89	56.89	54.75	54.95	18,707	-1.03(-1.84%)
Feb 28, 2018	56.41	57.10	55.47	55.98	19,815	-0.07(-0.12%)
Feb 27, 2018	56.89	56.89	55.70	56.05	23,036	-0.39(-0.69%)
Feb 26, 2018	57.18	57.18	56.00	56.44	28,711	-0.11(-0.19%)
Feb 23, 2018	56.76	57.09	56.42	56.55	27,035	-0.15(-0.26%)
Feb 22, 2018	56.97	57.02	56.45	56.70	17,203	-0.06(-0.11%)
Feb 21, 2018	56.09	57.25	56.09	56.76	72,078	+0.88(+1.57%)
Feb 20, 2018	56.79	56.79	55.46	55.88	60,048	+0.50(+0.90%)
Feb 16, 2018		55.38	55.38	55.38	0	-0.80(-1.42%)
Feb 15, 2018	56.59	56.59	55.93	56.18	19,381	+0.00(+0.00%)
Feb 14, 2018	56.04	56.62	55.92	56.18	16,748	+0.12(+0.21%)
Feb 13, 2018	56.00	56.39	56.00	56.06	17,556	+0.05(+0.09%)
Feb 12, 2018	55.34	56.36	55.34	56.01	16,477	+0.71(+1.28%)
Feb 09, 2018	54.84	55.58	54.43	55.30	46,816	+0.45(+0.82%)
Feb 08, 2018	55.84	55.84	54.85	54.85	39,222	-0.79(-1.42%)
Feb 07, 2018	54.73	56.27	54.53	55.64	30,025	+0.83(+1.51%)
Feb 06, 2018	54.09	55.14	54.09	54.81	24,308	+0.20(+0.37%)
Feb 05, 2018	54.90	55.78	54.65	54.61	39,331	-0.70(-1.27%)
Feb 02, 2018	56.15	56.72	54.96	55.31	51,861	-1.05(-1.86%)
Feb 01, 2018	56.86	57.22	56.11	56.36	45,185	-0.49(-0.86%)
Jan 31, 2018	57.45	57.57	56.85	56.85	15,244	-0.55(-0.96%)
Jan 30, 2018	57.39	57.89	56.97	57.40	19,900	-0.54(-0.93%)
Jan 29, 2018	58.12	58.45	57.56	57.94	48,976	-0.18(-0.31%)
Jan 26, 2018	58.25	58.40	57.73	58.12	38,109	-0.13(-0.22%)
Jan 25, 2018	57.78	58.30	57.38	58.25	86,343	+0.63(+1.09%)
Jan 24, 2018	59.26	59.26	57.14	57.62	40,846	-1.62(-2.73%)
Jan 23, 2018	59.68	60.01	58.80	59.24	42,191	-0.62(-1.04%)
Jan 22, 2018	60.59	60.59	59.10	59.86	32,736	-0.32(-0.53%)
Jan 19, 2018	60.59	60.59	60.02	60.18	67,230	+0.09(+0.15%)
Jan 18, 2018	57.59	60.63	57.59	60.09	137,514	+2.02(+3.48%)
Jan 17, 2018	58.69	59.09	57.83	58.07	58,480	-0.44(-0.75%)
Jan 16, 2018	59.02	59.43	58.43	58.51	49,605	-0.61(-1.03%)
Jan 15, 2018	58.41	59.33	58.41	59.12	35,579	+0.41(+0.70%)
Jan 12, 2018	58.16	58.95	57.78	58.71	47,838	+0.61(+1.05%)
Jan 11, 2018	58.00	58.58	57.56	58.10	43,865	+0.04(+0.07%)
Jan 10, 2018	57.61	58.55	56.66	58.06	95,522	+1.34(+2.36%)
Jan 09, 2018	55.90	57.35	55.90	56.72	45,984	+0.99(+1.78%)
Jan 08, 2018	55.49	55.73	55.00	55.73	85,768	+0.63(+1.14%)
Jan 05, 2018	54.87	56.00	54.26	55.10	101,925	+1.31(+2.44%)
Jan 04, 2018	53.15	54.07	53.15	53.79	55,868	+0.67(+1.26%)
Jan 03, 2018	53.28	53.51	53.06	53.12	35,107	+0.06(+0.11%)

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.