Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.73	53.73	53.73	0	+0.55(+1.04%)
Mar 28, 2018	53.37	53.57	52.90	53.18	163,530	+0.14(+0.26%)
Mar 27, 2018	53.64	53.80	52.47	53.04	211,054	-0.62(-1.15%)
Mar 26, 2018	53.34	54.00	52.75	53.66	338,523	+1.22(+2.33%)
Mar 23, 2018	53.42	54.30	52.43	52.44	211,584	-0.95(-1.78%)
Mar 22, 2018	54.15	54.54	53.35	53.39	143,893	-1.04(-1.90%)
Mar 21, 2018	54.77	54.77	54.26	54.42	105,353	-0.35(-0.63%)
Mar 20, 2018	54.35	55.20	54.25	54.77	244,142	+0.45(+0.82%)
Mar 19, 2018	54.12	54.40	53.52	54.32	210,812	+0.17(+0.31%)
Mar 16, 2018	53.92	54.56	53.79	54.15	496,267	+0.13(+0.24%)
Mar 15, 2018	54.65	54.95	53.80	54.02	200,338	-0.61(-1.11%)
Mar 14, 2018	55.50	55.85	54.38	54.63	207,277	-0.64(-1.16%)
Mar 13, 2018	55.45	55.58	54.72	55.27	294,709	+0.09(+0.17%)
Mar 12, 2018	54.55	55.27	54.21	55.18	263,958	+0.77(+1.42%)
Mar 09, 2018	53.98	54.85	53.98	54.41	250,619	+0.74(+1.37%)
Mar 08, 2018	53.11	53.85	53.06	53.67	220,108	+0.72(+1.36%)
Mar 07, 2018		53.02		52.95	309,437	+0.73(+1.39%)
Mar 06, 2018	52.22	52.44	51.79	52.22	494,043	+0.08(+0.16%)
Mar 05, 2018	51.50	52.58	51.36	52.14	328,956	+0.29(+0.56%)
Mar 02, 2018	51.63	52.36	51.60	51.85	276,509	-0.17(-0.32%)
Mar 01, 2018	51.41	52.29	51.18	52.02	452,323	+0.40(+0.78%)
Feb 28, 2018	53.23	53.72	51.61	51.62	259,718	-1.52(-2.86%)
Feb 27, 2018	54.70	54.98	53.10	53.14	456,341	-1.50(-2.75%)
Feb 26, 2018	54.77	55.04	54.24	54.64	184,984	-0.11(-0.20%)
Feb 23, 2018	54.80	55.09	54.23	54.75	259,330	+0.65(+1.21%)
Feb 22, 2018		54.30	53.61	54.10	195,114	+0.49(+0.92%)
Feb 21, 2018	53.32	54.40	53.32	53.60	180,766	+0.38(+0.72%)
Feb 20, 2018	53.54	54.04	53.17	53.22	144,700	-0.52(-0.97%)
Feb 16, 2018		53.74	53.74	53.74	0	+0.14(+0.26%)
Feb 15, 2018	53.87	54.63	53.48	53.60	268,368	+0.27(+0.51%)
Feb 14, 2018	52.06	53.49	51.97	53.33	628,538	+0.92(+1.76%)
Feb 13, 2018	52.35	52.70	52.13	52.41	311,837	-0.21(-0.39%)
Feb 12, 2018	52.31	53.00	52.04	52.61	524,922	+0.52(+1.00%)
Feb 09, 2018	53.03	53.36	51.50	52.09	600,985	-0.52(-0.99%)
Feb 08, 2018	53.92	54.12	52.60	52.61	312,992	-1.28(-2.37%)
Feb 07, 2018	53.39	54.78	53.37	53.89	361,092	+0.39(+0.73%)
Feb 06, 2018	54.04	55.14	51.98	53.50	856,575	+0.59(+1.11%)
Feb 05, 2018	54.02	54.30	52.20	52.91	222,567	-1.46(-2.68%)
Feb 02, 2018	54.70	55.37	54.27	54.37	374,432	-0.75(-1.35%)
Feb 01, 2018	54.79	55.37	54.52	55.12	309,324	+0.31(+0.56%)
Jan 31, 2018	55.17	55.63	54.73	54.81	365,730	-0.27(-0.49%)
Jan 30, 2018	55.11	55.54	54.76	55.08	408,772	-0.67(-1.21%)
Jan 29, 2018	56.11	56.17	55.48	55.75	196,239	-0.49(-0.86%)
Jan 26, 2018	56.64	56.87	55.49	56.24	226,468	-0.15(-0.26%)
Jan 25, 2018	56.10	56.40	55.45	56.38	493,198	+0.66(+1.19%)
Jan 24, 2018	55.63	55.99	55.23	55.72	232,162	+0.42(+0.76%)
Jan 23, 2018	55.40	55.74	54.90	55.30	90,873	-0.08(-0.15%)
Jan 22, 2018	55.20	55.44	54.74	55.39	114,343	-0.11(-0.20%)
Jan 19, 2018	54.68	55.73	54.44	55.50	251,634	+0.65(+1.19%)
Jan 18, 2018	54.22	55.14	54.22	54.84	221,695	+0.50(+0.93%)
Jan 17, 2018	55.28	55.46	54.20	54.34	213,798	-0.62(-1.12%)
Jan 16, 2018	55.24	55.90	54.59	54.96	409,458	+0.00(+0.00%)
Jan 12, 2018		54.96	54.96	54.96	0	-0.02(-0.03%)
Jan 11, 2018	54.02	54.99	53.66	54.98	265,808	+1.06(+1.97%)
Jan 10, 2018		54.21	53.43	53.91	259,003	-0.08(-0.16%)
Jan 09, 2018	54.28	54.54	53.87	54.00	162,688	-0.19(-0.34%)
Jan 08, 2018	53.99	54.35	53.61	54.18	267,152	+0.08(+0.16%)
Jan 05, 2018	53.47	54.24	53.26	54.10	380,133	+0.91(+1.70%)
Jan 04, 2018	53.54	54.04	52.90	53.19	219,365	-0.41(-0.77%)
Jan 03, 2018	53.07	53.73	52.99	53.60	212,947	+0.23(+0.44%)

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.