Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		57.64	57.64	57.64	0	+0.94(+1.66%)
Mar 28, 2018	56.84	56.98	56.26	56.70	158,197	-0.12(-0.21%)
Mar 27, 2018	58.05	58.17	56.55	56.82	209,666	-1.02(-1.76%)
Mar 26, 2018	57.02	57.91	56.81	57.84	186,447	+0.86(+1.51%)
Mar 23, 2018	57.15	57.59	56.98	56.98	292,448	-0.17(-0.30%)
Mar 22, 2018	57.92	58.21	57.03	57.15	284,581	-1.19(-2.04%)
Mar 21, 2018	58.48	58.82	58.07	58.34	171,879	+0.14(+0.24%)
Mar 20, 2018	58.13	58.43	57.99	58.20	280,451	+0.05(+0.09%)
Mar 19, 2018	58.05	58.26	57.60	58.15	188,101	-0.11(-0.19%)
Mar 16, 2018	58.66	59.02	58.17	58.26	269,142	-0.49(-0.83%)
Mar 15, 2018	58.64	59.00	58.45	58.75	121,525	+0.01(+0.02%)
Mar 14, 2018	58.79	59.08	58.29	58.74	145,227	+0.07(+0.12%)
Mar 13, 2018	59.50	59.51	58.51	58.67	196,486	-0.65(-1.10%)
Mar 12, 2018	59.54	59.89	59.18	59.32	229,738	-0.31(-0.52%)
Mar 09, 2018	59.13	59.67	58.95	59.63	300,211	+0.59(+1.00%)
Mar 08, 2018	59.10	59.69	58.72	59.04	165,419	+0.11(+0.19%)
Mar 07, 2018		59.02		58.93	267,582	+0.29(+0.49%)
Mar 06, 2018	58.65	59.03	58.26	58.64	213,698	+0.25(+0.43%)
Mar 05, 2018	57.43	58.48	57.43	58.39	168,175	+0.36(+0.62%)
Mar 02, 2018	56.99	58.07	56.88	58.03	178,906	+0.64(+1.12%)
Mar 01, 2018	58.22	58.36	56.92	57.39	273,805	-0.95(-1.63%)
Feb 28, 2018	58.79	59.43	58.34	58.34	733,514	-0.27(-0.46%)
Feb 27, 2018	58.45	59.20	58.45	58.61	246,040	-0.05(-0.09%)
Feb 26, 2018	58.22	58.88	58.22	58.66	209,354	+0.34(+0.58%)
Feb 23, 2018	58.01	58.63	57.99	58.32	168,196	+0.53(+0.92%)
Feb 22, 2018			57.56	57.79	246,460	-0.49(-0.84%)
Feb 21, 2018	58.69	59.18	58.21	58.28	217,767	-0.37(-0.63%)
Feb 20, 2018	58.34	59.19	58.34	58.65	207,579	-0.21(-0.36%)
Feb 16, 2018		58.86	58.86	58.86	0	-0.14(-0.24%)
Feb 15, 2018	58.05	59.02	57.92	59.00	268,196	+1.04(+1.79%)
Feb 14, 2018	57.27	58.04	57.02	57.96	239,641	+0.20(+0.35%)
Feb 13, 2018	55.77	57.84	55.77	57.76	536,355	+1.79(+3.20%)
Feb 12, 2018	55.07	56.41	55.07	55.97	335,874	+0.88(+1.60%)
Feb 09, 2018	54.92	55.27	53.76	55.09	485,800	+0.39(+0.71%)
Feb 08, 2018	55.69	55.98	54.70	54.70	334,910	-0.95(-1.71%)
Feb 07, 2018	55.97	56.23	55.57	55.65	404,086	-0.60(-1.07%)
Feb 06, 2018	55.10	56.30	55.01	56.25	369,246	-0.26(-0.46%)
Feb 05, 2018	56.66	57.12	55.95	56.51	261,617	-0.86(-1.50%)
Feb 02, 2018	57.84	57.96	56.98	57.37	303,145	-0.90(-1.54%)
Feb 01, 2018	57.63	58.64	57.04	58.27	303,284	+1.13(+1.98%)
Jan 31, 2018	56.57	58.93	56.37	57.14	430,636	+1.07(+1.91%)
Jan 30, 2018	56.19	56.43	56.19	56.07	205,955	-0.31(-0.55%)
Jan 29, 2018	55.94	56.62	55.91	56.38	188,105	+0.01(+0.02%)
Jan 26, 2018	55.31	56.59	55.23	56.37	254,297	+1.33(+2.42%)
Jan 25, 2018	55.99	56.19	54.88	55.04	153,728	-0.81(-1.45%)
Jan 24, 2018	55.50	56.05	55.33	55.85	194,753	+0.66(+1.20%)
Jan 23, 2018	53.92	55.30	53.84	55.19	253,456	+1.12(+2.07%)
Jan 22, 2018	53.94	54.11	53.47	54.07	166,346	+0.01(+0.02%)
Jan 19, 2018	54.07	54.50	53.87	54.06	212,440	-0.07(-0.13%)
Jan 18, 2018	53.92	54.25	53.70	54.13	160,540	+0.12(+0.22%)
Jan 17, 2018	54.45	54.50	53.89	54.01	263,122	-0.36(-0.66%)
Jan 16, 2018	54.05	54.56	53.79	54.37	240,185	+0.71(+1.32%)
Jan 12, 2018		53.66	53.66	53.66	0	+0.56(+1.05%)
Jan 11, 2018	53.06	53.22	52.69	53.10	191,043	+0.07(+0.13%)
Jan 10, 2018	53.53	53.58	52.89	53.03	173,526	-0.72(-1.34%)
Jan 09, 2018	54.18	54.19	53.66	53.75	150,025	-0.43(-0.79%)
Jan 08, 2018	54.30	54.50	54.05	54.18	188,294	-0.49(-0.90%)
Jan 05, 2018	54.24	54.80	54.24	54.67	149,956	+0.65(+1.20%)
Jan 04, 2018	54.14	54.21	53.60	54.02	156,308	-0.15(-0.28%)
Jan 03, 2018	54.34	54.61	54.15	54.17	154,357	-0.40(-0.73%)

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.