Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.80	50.80	50.80	0	+0.87(+1.74%)
Mar 28, 2018	50.04	50.35	49.84	49.94	31,191	-0.14(-0.27%)
Mar 27, 2018	51.08	51.12	49.91	50.07	35,804	-0.85(-1.66%)
Mar 26, 2018	50.02	50.92	50.02	50.92	40,347	+1.43(+2.88%)
Mar 23, 2018	50.54	50.71	49.50	49.50	47,873	-1.02(-2.02%)
Mar 22, 2018	51.68	51.68	50.47	50.52	40,234	-1.36(-2.61%)
Mar 21, 2018	52.16	52.27	51.82	51.87	31,795	-0.15(-0.29%)
Mar 20, 2018	51.96	52.12	51.93	52.03	25,770	+0.09(+0.17%)
Mar 19, 2018	52.35	52.56	51.68	51.94	35,324	-0.68(-1.29%)
Mar 16, 2018	52.61	52.70	52.54	52.62	14,037	+0.09(+0.17%)
Mar 15, 2018	52.73	52.76	52.37	52.53	32,485	-0.03(-0.05%)
Mar 14, 2018	52.97	53.05	52.47	52.56	22,401	-0.26(-0.49%)
Mar 13, 2018	53.26	53.49	52.76	52.82	27,385	-0.32(-0.60%)
Mar 12, 2018	53.26	53.42	53.12	53.14	18,644	-0.02(-0.04%)
Mar 09, 2018	52.52	53.19	52.52	53.16	34,559	+0.93(+1.77%)
Mar 08, 2018	52.19	52.41	52.12	52.24	41,884	+0.13(+0.24%)
Mar 07, 2018		52.18		52.11	37,989	+0.14(+0.27%)
Mar 06, 2018	51.98	52.06	51.76	51.97	23,959	-0.01(-0.01%)
Mar 05, 2018	51.22	51.98	51.12	51.98	20,196	+0.67(+1.31%)
Mar 02, 2018	50.72	51.31	50.52	51.31	73,747	+0.25(+0.49%)
Mar 01, 2018	51.92	51.92	50.76	51.05	106,119	-0.76(-1.47%)
Feb 28, 2018	52.53	52.62	51.82	51.82	40,788	-0.51(-0.97%)
Feb 27, 2018	52.77	53.05	52.33	52.33	41,991	-0.58(-1.10%)
Feb 26, 2018	52.53	52.92	52.42	52.91	26,444	+0.64(+1.22%)
Feb 23, 2018	51.77	52.27	51.72	52.27	47,242	+0.75(+1.46%)
Feb 22, 2018				51.51	33,143	+0.11(+0.22%)
Feb 21, 2018	51.80	52.15	51.40	51.40	23,727	-0.37(-0.72%)
Feb 20, 2018	51.72	52.04	51.61	51.77	36,482	-0.22(-0.43%)
Feb 16, 2018		51.99	51.99	51.99	0	+0.21(+0.40%)
Feb 15, 2018	51.52	51.79	51.32	51.79	27,046	+0.53(+1.03%)
Feb 14, 2018	50.12	51.26	50.12	51.26	48,659	+0.70(+1.39%)
Feb 13, 2018	50.16	50.60	50.05	50.55	27,783	+0.07(+0.15%)
Feb 12, 2018	50.16	50.72	49.91	50.48	92,127	+0.64(+1.28%)
Feb 09, 2018	49.62	49.98	48.27	49.84	50,366	+0.61(+1.24%)
Feb 08, 2018	50.85	51.06	49.23	49.23	50,390	-1.70(-3.34%)
Feb 07, 2018	51.27	51.73	50.92	50.93	190,966	+0.02(+0.04%)
Feb 06, 2018	49.39	51.15	49.09	50.90	88,448	-0.25(-0.49%)
Feb 05, 2018	51.96	52.52	50.43	51.16	68,396	-1.19(-2.28%)
Feb 02, 2018	53.09	53.15	52.31	52.35	118,183	-1.15(-2.14%)
Feb 01, 2018	53.39	53.76	53.36	53.50	30,301	-0.10(-0.18%)
Jan 31, 2018	53.84	53.85	53.33	53.59	44,522	-0.04(-0.07%)
Jan 30, 2018	53.77	53.86	53.55	53.63	28,409	-0.53(-0.99%)
Jan 29, 2018	54.31	54.41	54.09	54.16	27,033	-0.31(-0.56%)
Jan 26, 2018	54.15	54.48	54.09	54.47	38,562	+0.55(+1.03%)
Jan 25, 2018	54.17	54.18	53.80	53.92	43,975	+0.05(+0.09%)
Jan 24, 2018	54.35	54.35	53.72	53.87	78,578	-0.09(-0.17%)
Jan 23, 2018	53.85	54.00	53.83	53.95	27,157	+0.07(+0.13%)
Jan 22, 2018	53.33	53.88	53.32	53.88	35,624	+0.46(+0.86%)
Jan 19, 2018	53.09	53.43	53.09	53.42	31,227	+0.37(+0.71%)
Jan 18, 2018	53.20	53.23	53.02	53.05	56,531	-0.16(-0.31%)
Jan 17, 2018	53.04	53.34	52.87	53.21	25,853	+0.56(+1.06%)
Jan 16, 2018	53.14	53.23	52.57	52.65	84,315	-0.16(-0.30%)
Jan 12, 2018		52.81	52.81	52.81	0	+0.47(+0.89%)
Jan 11, 2018	52.14	52.35	52.05	52.35	13,308	+0.34(+0.65%)
Jan 10, 2018				52.01	26,923	-0.22(-0.43%)
Jan 09, 2018	52.35	52.37	52.14	52.23	26,556	+0.08(+0.16%)
Jan 08, 2018	51.85	52.15	51.82	52.15	43,004	+0.26(+0.49%)
Jan 05, 2018	51.71	51.90	51.66	51.90	36,615	+0.36(+0.69%)
Jan 04, 2018	51.46	51.59	51.45	51.54	59,531	+0.26(+0.51%)
Jan 03, 2018	51.17	51.31	51.11	51.28	18,983	+0.31(+0.61%)

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.