Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.06	54.06	54.06	0	+0.46(+0.85%)
Mar 28, 2018	53.61	53.80	53.51	53.60	9,565	+0.40(+0.75%)
Mar 27, 2018	53.67	53.90	53.19	53.20	20,189	-0.41(-0.76%)
Mar 26, 2018	53.40	53.68	53.06	53.60	24,650	+0.78(+1.48%)
Mar 23, 2018	53.42	53.52	52.82	52.82	45,854	-0.49(-0.92%)
Mar 22, 2018	53.74	53.75	53.31	53.31	9,814	-0.88(-1.63%)
Mar 21, 2018	54.06	54.31	53.88	54.20	9,226	+0.04(+0.08%)
Mar 20, 2018	53.98	54.16	53.98	54.16	36,939	+0.08(+0.14%)
Mar 19, 2018	54.26	54.26	53.85	54.08	13,432	-0.38(-0.70%)
Mar 16, 2018	54.49	54.58	54.41	54.46	44,630	-0.06(-0.10%)
Mar 15, 2018	54.48	54.52	54.37	54.52	7,171	-0.00(-0.01%)
Mar 14, 2018	54.66	54.68	54.24	54.52	82,961	+0.26(+0.49%)
Mar 13, 2018	54.72	54.72	54.20	54.26	8,693	-0.32(-0.59%)
Mar 12, 2018	54.62	54.74	54.47	54.58	17,722	-0.07(-0.12%)
Mar 09, 2018	54.32	54.66	54.32	54.65	11,374	+0.46(+0.85%)
Mar 08, 2018	54.23	54.37	54.13	54.19	9,023	+0.05(+0.09%)
Mar 07, 2018	54.14	54.25	53.89	54.14	12,510	+0.00(+0.00%)
Mar 06, 2018	54.32	54.32	54.09	54.14	4,799	+0.28(+0.52%)
Mar 05, 2018	53.25	53.95	53.25	53.86	7,510	+0.37(+0.69%)
Mar 02, 2018	53.08	53.49	53.03	53.49	8,787	+0.29(+0.55%)
Mar 01, 2018	53.59	53.59	53.00	53.20	9,164	-0.82(-1.51%)
Feb 28, 2018	54.55	54.63	54.01	54.01	8,018	-0.53(-0.98%)
Feb 27, 2018	54.99	54.99	54.55	54.55	8,548	-0.85(-1.53%)
Feb 26, 2018	55.02	55.42	54.95	55.39	8,443	+0.48(+0.87%)
Feb 23, 2018	54.53	54.98	54.53	54.91	18,310	+0.57(+1.04%)
Feb 22, 2018	54.31	54.67	54.31	54.35	7,994	+0.28(+0.51%)
Feb 21, 2018	54.51	54.69	54.07	54.07	16,573	-0.26(-0.48%)
Feb 20, 2018	54.50	54.67	54.30	54.33	22,090	-0.77(-1.40%)
Feb 16, 2018		55.11	55.11	55.11	0	+0.28(+0.52%)
Feb 15, 2018	54.46	54.82	54.36	54.82	13,352	+0.36(+0.66%)
Feb 14, 2018	53.34	54.46	53.26	54.46	25,711	+1.07(+2.00%)
Feb 13, 2018		53.47	53.13	53.40	11,183	-0.05(-0.09%)
Feb 12, 2018	53.15	53.64	53.05	53.45	9,740	+0.59(+1.12%)
Feb 09, 2018	53.07	53.07	51.63	52.85	27,872	+0.51(+0.98%)
Feb 08, 2018	53.64	53.67	52.34	52.34	7,097	-1.41(-2.62%)
Feb 07, 2018	53.84	54.04	53.54	53.75	8,025	-0.69(-1.26%)
Feb 06, 2018	53.34	54.47	53.06	54.44	14,509	+0.82(+1.53%)
Feb 05, 2018	54.76	55.01	53.60	53.62	13,613	-1.83(-3.30%)
Feb 02, 2018	56.03	56.14	55.40	55.45	23,631	-0.95(-1.68%)
Feb 01, 2018	56.39	56.71	56.29	56.40	17,346	-0.10(-0.17%)
Jan 31, 2018	56.61	56.69	56.36	56.49	11,323	-0.09(-0.15%)
Jan 30, 2018	56.73	56.73	56.47	56.58	32,091	-0.24(-0.43%)
Jan 29, 2018	56.90	57.03	56.72	56.82	19,877	-0.62(-1.07%)
Jan 26, 2018	57.10	57.48	57.10	57.44	200,411	+0.49(+0.86%)
Jan 25, 2018	57.43	57.43	56.85	56.95	15,654	-0.23(-0.41%)
Jan 24, 2018	57.33	57.33	57.03	57.18	11,591	+0.28(+0.50%)
Jan 23, 2018	56.74	56.91	56.74	56.90	18,120	+0.13(+0.22%)
Jan 22, 2018	56.50	56.82	56.29	56.77	23,708	+0.25(+0.44%)
Jan 19, 2018	56.42	56.57	56.21	56.52	14,216	+0.34(+0.61%)
Jan 18, 2018	56.06	56.27	55.96	56.18	23,200	-0.12(-0.21%)
Jan 17, 2018	55.97	56.48	55.90	56.30	30,304	+0.38(+0.69%)
Jan 16, 2018		56.00	55.91	55.91	22,308	-0.09(-0.16%)
Jan 12, 2018		56.00	56.00	56.00	0	+0.52(+0.93%)
Jan 11, 2018	55.27	55.51	55.27	55.48	64,830	+0.25(+0.46%)
Jan 10, 2018		55.41	55.23	55.23	20,191	-0.13(-0.23%)
Jan 09, 2018	55.30	55.49	55.30	55.36	7,640	+0.15(+0.26%)
Jan 08, 2018	55.26	55.36	55.04	55.21	8,081	-0.12(-0.21%)
Jan 05, 2018	55.22	55.47	55.22	55.33	21,473	+0.15(+0.27%)
Jan 04, 2018	54.81	55.29	54.81	55.18	83,436	+0.42(+0.76%)
Jan 03, 2018	54.64	54.82	54.41	54.76	30,788	+0.27(+0.50%)

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.