Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.83	53.83	53.83	0	+0.55(+1.04%)
Mar 28, 2018	53.46	53.66	52.99	53.27	163,253	+0.14(+0.26%)
Mar 27, 2018	53.73	53.89	52.55	53.13	210,696	-0.62(-1.15%)
Mar 26, 2018	53.43	54.09	52.84	53.75	337,949	+1.22(+2.33%)
Mar 23, 2018	53.51	54.40	52.52	52.53	211,225	-0.95(-1.78%)
Mar 22, 2018	54.25	54.63	53.44	53.48	143,648	-1.04(-1.90%)
Mar 21, 2018	54.86	54.86	54.35	54.52	105,174	-0.35(-0.63%)
Mar 20, 2018	54.44	55.29	54.34	54.86	243,728	+0.45(+0.82%)
Mar 19, 2018	54.21	54.49	53.61	54.41	210,454	+0.17(+0.31%)
Mar 16, 2018	54.01	54.66	53.88	54.25	495,425	+0.13(+0.24%)
Mar 15, 2018	54.74	55.04	53.89	54.12	199,999	-0.61(-1.11%)
Mar 14, 2018	55.59	55.95	54.47	54.72	206,925	-0.64(-1.16%)
Mar 13, 2018	55.55	55.68	54.82	55.37	294,209	+0.09(+0.17%)
Mar 12, 2018	54.64	55.37	54.30	55.27	263,510	+0.78(+1.42%)
Mar 09, 2018	54.07	54.95	54.07	54.50	250,193	+0.74(+1.37%)
Mar 08, 2018	53.20	53.94	53.15	53.76	219,734	+0.72(+1.36%)
Mar 07, 2018		53.11		53.04	308,912	+0.73(+1.39%)
Mar 06, 2018	52.31	52.53	51.88	52.31	493,205	+0.08(+0.16%)
Mar 05, 2018	51.58	52.67	51.45	52.23	328,398	+0.29(+0.56%)
Mar 02, 2018	51.71	52.45	51.69	51.94	276,040	-0.17(-0.32%)
Mar 01, 2018	51.50	52.38	51.27	52.11	451,555	+0.40(+0.78%)
Feb 28, 2018	53.32	53.81	51.69	51.70	259,277	-1.52(-2.86%)
Feb 27, 2018	54.79	55.07	53.19	53.23	455,567	-1.50(-2.75%)
Feb 26, 2018	54.86	55.13	54.33	54.73	184,670	-0.11(-0.20%)
Feb 23, 2018	54.89	55.18	54.32	54.84	258,890	+0.65(+1.21%)
Feb 22, 2018		54.40	53.70	54.19	194,783	+0.50(+0.92%)
Feb 21, 2018	53.41	54.49	53.41	53.70	180,459	+0.38(+0.72%)
Feb 20, 2018	53.63	54.13	53.27	53.31	144,454	-0.52(-0.97%)
Feb 16, 2018		53.84	53.84	53.84	0	+0.14(+0.26%)
Feb 15, 2018	53.96	54.72	53.57	53.70	267,912	+0.27(+0.51%)
Feb 14, 2018	52.15	53.58	52.06	53.42	627,471	+0.93(+1.76%)
Feb 13, 2018	52.44	52.79	52.22	52.50	311,308	-0.21(-0.39%)
Feb 12, 2018	52.40	53.09	52.12	52.70	524,031	+0.52(+1.00%)
Feb 09, 2018	53.12	53.45	51.58	52.18	599,966	-0.52(-0.99%)
Feb 08, 2018	54.01	54.21	52.69	52.70	312,461	-1.28(-2.37%)
Feb 07, 2018	53.48	54.88	53.46	53.98	360,480	+0.39(+0.73%)
Feb 06, 2018	54.13	55.24	52.07	53.59	855,122	+0.59(+1.11%)
Feb 05, 2018	54.12	54.40	52.29	53.00	222,189	-1.46(-2.68%)
Feb 02, 2018	54.79	55.46	54.36	54.46	373,797	-0.75(-1.35%)
Feb 01, 2018	54.88	55.46	54.61	55.21	308,799	+0.31(+0.56%)
Jan 31, 2018	55.27	55.72	54.83	54.90	365,109	-0.27(-0.49%)
Jan 30, 2018	55.20	55.64	54.85	55.17	408,079	-0.67(-1.20%)
Jan 29, 2018	56.21	56.27	55.57	55.84	195,906	-0.49(-0.86%)
Jan 26, 2018	56.73	56.97	55.58	56.33	226,083	-0.15(-0.26%)
Jan 25, 2018	56.20	56.50	55.54	56.48	492,361	+0.66(+1.19%)
Jan 24, 2018	55.72	56.09	55.32	55.82	231,768	+0.42(+0.76%)
Jan 23, 2018	55.50	55.84	55.00	55.40	90,719	-0.08(-0.15%)
Jan 22, 2018	55.29	55.54	54.84	55.48	114,149	-0.11(-0.20%)
Jan 19, 2018	54.77	55.83	54.53	55.59	251,206	+0.65(+1.19%)
Jan 18, 2018	54.31	55.23	54.31	54.94	221,319	+0.50(+0.93%)
Jan 17, 2018	55.38	55.55	54.29	54.43	213,435	-0.62(-1.12%)
Jan 16, 2018	55.33	55.99	54.69	55.05	408,763	+0.00(+0.00%)
Jan 12, 2018		55.05	55.05	55.05	0	-0.02(-0.03%)
Jan 11, 2018	54.12	55.09	53.75	55.07	265,357	+1.07(+1.97%)
Jan 10, 2018		54.30	53.52	54.00	258,563	-0.08(-0.16%)
Jan 09, 2018	54.37	54.63	53.96	54.09	162,412	-0.19(-0.34%)
Jan 08, 2018	54.08	54.44	53.70	54.27	266,699	+0.08(+0.16%)
Jan 05, 2018	53.56	54.33	53.35	54.19	379,488	+0.91(+1.70%)
Jan 04, 2018	53.63	54.13	52.99	53.28	218,993	-0.41(-0.77%)
Jan 03, 2018	53.16	53.82	53.08	53.70	212,585	+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.