Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.54	53.54	53.54	0	+0.55(+1.03%)
Mar 28, 2018	51.94	53.15	51.94	52.99	79,414	+1.14(+2.20%)
Mar 27, 2018	52.43	53.20	51.41	51.85	114,564	-0.56(-1.06%)
Mar 26, 2018	53.58	54.77	51.77	52.41	115,312	-0.63(-1.18%)
Mar 23, 2018	53.54	53.80	52.78	53.03	114,746	-0.36(-0.67%)
Mar 22, 2018	53.68	54.93	53.40	53.39	84,537	-0.71(-1.31%)
Mar 21, 2018	53.97	54.78	53.31	54.10	72,596	+0.13(+0.25%)
Mar 20, 2018	54.33	54.33	53.68	53.97	68,584	-0.24(-0.45%)
Mar 19, 2018	53.55	54.28	52.93	54.21	119,461	+0.35(+0.65%)
Mar 16, 2018	53.10	54.15	52.69	53.86	550,598	+0.77(+1.45%)
Mar 15, 2018	53.79	54.29	52.57	53.09	78,275	-0.69(-1.28%)
Mar 14, 2018	52.97	54.04	52.69	53.78	126,816	+0.85(+1.61%)
Mar 13, 2018	53.57	53.57	52.48	52.93	155,268	-0.62(-1.15%)
Mar 12, 2018	53.83	54.21	52.35	53.54	185,101	-0.39(-0.73%)
Mar 09, 2018	55.00	55.38	53.79	53.94	69,980	-0.89(-1.62%)
Mar 08, 2018	56.16	56.54	54.25	54.83	134,916	-1.32(-2.34%)
Mar 07, 2018	55.76	56.21	54.89	56.14	80,291	+0.58(+1.05%)
Mar 06, 2018	55.19	55.89	54.15	55.56	113,082	+0.49(+0.89%)
Mar 05, 2018	53.83	55.88	53.04	55.07	128,358	+0.87(+1.60%)
Mar 02, 2018	53.93	56.04	53.45	54.20	73,122	-0.38(-0.71%)
Mar 01, 2018	53.68	54.90	53.15	54.58	74,752	+0.95(+1.77%)
Feb 28, 2018	53.95	54.96	53.16	53.63	157,931	-0.31(-0.58%)
Feb 27, 2018	55.52	55.85	53.73	53.95	80,528	-1.61(-2.90%)
Feb 26, 2018	55.17	55.90	54.54	55.56	71,195	+0.40(+0.73%)
Feb 23, 2018	53.10	55.77	53.10	55.16	80,143	+2.05(+3.86%)
Feb 22, 2018	50.37	54.57	50.36	53.11	145,405	+3.93(+7.99%)
Feb 21, 2018	49.26	49.95	48.72	49.18	44,428	-0.30(-0.62%)
Feb 20, 2018	50.22	50.65	48.94	49.48	61,769	-1.09(-2.16%)
Feb 16, 2018		50.57	50.57	50.57	0	+0.39(+0.77%)
Feb 15, 2018	49.39	50.41	47.03	50.19	57,892	+0.98(+2.00%)
Feb 14, 2018	47.68	49.63	47.68	49.20	76,115	+1.05(+2.18%)
Feb 13, 2018	48.00	48.90	47.14	48.15	122,285	-0.23(-0.48%)
Feb 12, 2018	48.16	48.81	47.22	48.39	148,948	+0.36(+0.75%)
Feb 09, 2018	48.66	48.66	47.12	48.03	90,853	+0.20(+0.41%)
Feb 08, 2018	49.40	49.64	47.78	47.83	111,323	-1.65(-3.33%)
Feb 07, 2018	50.40	50.40	48.75	49.48	82,535	-1.07(-2.11%)
Feb 06, 2018	49.28	52.77	49.25	50.55	188,364	+0.28(+0.55%)
Feb 05, 2018	51.36	51.36	49.56	50.27	43,211	-1.42(-2.75%)
Feb 02, 2018	52.38	52.44	50.84	51.69	91,221	-1.02(-1.94%)
Feb 01, 2018	53.11	53.69	52.60	52.71	119,125	-0.44(-0.83%)
Jan 31, 2018	53.20	53.83	52.71	53.15	117,406	+0.03(+0.05%)
Jan 30, 2018	53.08	53.87	52.55	53.12	131,064	-0.28(-0.52%)
Jan 29, 2018	53.73	54.50	52.63	53.40	87,647	-0.26(-0.48%)
Jan 26, 2018	54.09	54.28	52.81	53.66	97,211	-0.03(-0.05%)
Jan 25, 2018	52.26	54.04	52.26	53.69	170,882	+0.78(+1.47%)
Jan 24, 2018	52.80	53.57	52.18	52.91	75,539	-0.13(-0.24%)
Jan 23, 2018	53.22	53.40	52.62	53.03	73,617	-0.51(-0.95%)
Jan 22, 2018	53.19	53.81	52.53	53.54	58,045	+0.65(+1.24%)
Jan 19, 2018	52.50	54.16	52.18	52.89	68,065	+0.49(+0.94%)
Jan 18, 2018	53.48	55.00	52.14	52.40	82,966	-1.16(-2.17%)
Jan 17, 2018	54.74	55.42	53.44	53.56	97,827	-0.85(-1.56%)
Jan 16, 2018	55.77	56.02	54.13	54.41	123,862	-0.98(-1.78%)
Jan 12, 2018		55.40	55.40	55.40	0	+1.34(+2.48%)
Jan 11, 2018	53.09	54.19	52.61	54.06	97,381	+1.32(+2.50%)
Jan 10, 2018			51.94	52.74	108,814	-2.15(-3.92%)
Jan 09, 2018	55.78	57.14	54.70	54.89	169,614	-0.55(-0.99%)
Jan 08, 2018	50.23	55.94	49.74	55.43	236,422	+6.60(+13.51%)
Jan 05, 2018	49.74	49.95	48.31	48.83	86,992	-0.88(-1.77%)
Jan 04, 2018	49.50	49.98	48.46	49.71	180,468	+0.41(+0.84%)
Jan 03, 2018	50.00	50.00	48.82	49.30	120,571	-0.71(-1.41%)

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.