Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.77	53.77	53.77	0	+0.54(+1.02%)
Mar 28, 2018	53.08	53.45	53.08	53.23	5,407	-0.05(-0.09%)
Mar 27, 2018	53.91	53.91	53.28	53.28	1,563	-0.52(-0.96%)
Mar 26, 2018	53.51	53.87	53.31	53.80	4,958	+0.93(+1.75%)
Mar 23, 2018	53.50	53.76	52.87	52.87	6,272	-0.57(-1.06%)
Mar 22, 2018	54.06	54.11	53.44	53.44	17,236	-1.10(-2.02%)
Mar 21, 2018	54.70	54.89	54.33	54.54	4,565	+0.28(+0.51%)
Mar 20, 2018	54.59	54.80	54.26	54.26	7,652	+0.15(+0.27%)
Mar 19, 2018	54.14	54.20	53.62	54.11	3,053	-0.51(-0.93%)
Mar 16, 2018	54.34	54.62	54.14	54.62	2,396	+0.28(+0.52%)
Mar 15, 2018	54.72	54.72	54.34	54.34	3,519	-0.35(-0.64%)
Mar 14, 2018	54.86	54.89	54.45	54.68	237,409	+0.17(+0.32%)
Mar 13, 2018	55.35	55.35	54.47	54.51	6,247	-0.71(-1.28%)
Mar 12, 2018	55.05	55.36	54.83	55.22	14,699	+0.48(+0.87%)
Mar 09, 2018	54.70	55.16	54.35	54.74	35,126	+0.63(+1.17%)
Mar 08, 2018	53.83	54.20	53.82	54.11	7,057	+0.29(+0.53%)
Mar 07, 2018	53.98	53.98	53.66	53.82	5,242	-0.20(-0.36%)
Mar 06, 2018	54.23	54.23	54.02	54.02	1,904	+0.13(+0.24%)
Mar 05, 2018	53.06	53.94	53.06	53.89	2,522	+0.26(+0.48%)
Mar 02, 2018	53.10	53.66	52.91	53.63	23,420	+0.06(+0.11%)
Mar 01, 2018	54.03	54.13	53.07	53.57	32,337	-0.28(-0.52%)
Feb 28, 2018	54.30	54.49	53.73	53.85	495,971	-0.38(-0.71%)
Feb 27, 2018	54.91	55.01	53.95	54.23	7,708	-1.03(-1.87%)
Feb 26, 2018	55.05	55.46	54.99	55.27	6,305	+0.38(+0.69%)
Feb 23, 2018	54.45	55.12	54.45	54.89	7,760	+0.55(+1.01%)
Feb 22, 2018	54.27	54.58	54.15	54.34	6,834	+0.19(+0.35%)
Feb 21, 2018	54.69	54.91	54.03	54.15	4,390	-0.11(-0.21%)
Feb 20, 2018	54.04	54.41	54.04	54.26	6,303	-0.67(-1.21%)
Feb 16, 2018		54.93	54.93	54.93	0	+0.02(+0.04%)
Feb 15, 2018	54.77	55.19	54.36	54.91	20,102	+0.28(+0.51%)
Feb 14, 2018	53.38	54.68	53.22	54.63	8,086	+1.48(+2.79%)
Feb 13, 2018	53.30	53.39	53.03	53.14	13,148	+0.43(+0.81%)
Feb 12, 2018	52.73	53.12	52.48	52.72	4,446	+0.28(+0.53%)
Feb 09, 2018	52.35	52.44	51.37	52.44	7,960	+0.62(+1.19%)
Feb 08, 2018	53.14	53.14	51.72	51.82	5,100	-1.58(-2.96%)
Feb 07, 2018		54.68	53.15	53.40	4,090	-1.27(-2.33%)
Feb 06, 2018	53.46	54.68	53.46	54.68	3,109	+0.82(+1.52%)
Feb 05, 2018	54.67	54.86	53.86	53.86	3,756	-1.12(-2.04%)
Feb 02, 2018	55.02	55.36	54.94	54.98	8,079	-0.82(-1.47%)
Feb 01, 2018	56.15	56.37	55.80	55.80	14,733	-0.51(-0.90%)
Jan 31, 2018	56.27	56.66	55.96	56.31	6,303	+0.45(+0.80%)
Jan 30, 2018		56.00	56.60	55.86	3,515	-0.74(-1.31%)
Jan 29, 2018	56.66	56.84	56.46	56.60	3,455	-0.59(-1.03%)
Jan 26, 2018	57.14	57.36	56.97	57.19	7,875	+0.29(+0.52%)
Jan 25, 2018	56.83	57.15	56.83	56.90	4,518	-0.06(-0.11%)
Jan 24, 2018	56.75	56.96	56.70	56.96	3,505	+0.54(+0.95%)
Jan 23, 2018	56.23	56.42	56.21	56.42	7,593	+0.12(+0.22%)
Jan 22, 2018	56.10	56.31	55.95	56.30	6,544	+0.64(+1.16%)
Jan 19, 2018	55.68	55.68	55.60	55.66	1,899	+0.40(+0.72%)
Jan 18, 2018	55.01	55.51	55.01	55.26	4,724	-0.15(-0.27%)
Jan 17, 2018	54.84	55.56	54.84	55.41	6,148	+1.07(+1.96%)
Jan 16, 2018	55.20	55.20	54.34	54.34	10,959	-0.07(-0.14%)
Jan 12, 2018		54.41	54.41	54.41	0	-0.05(-0.09%)
Jan 11, 2018	54.59	54.59	53.72	54.46	14,693	+0.54(+0.99%)
Jan 10, 2018		54.17	53.68	53.93	22,322	-0.22(-0.41%)
Jan 09, 2018	53.99	54.41	53.97	54.15	30,174	-0.15(-0.28%)
Jan 08, 2018	54.00	54.42	53.76	54.30	21,387	+0.26(+0.48%)
Jan 05, 2018	53.79	54.35	53.79	54.04	21,585	+0.24(+0.44%)
Jan 04, 2018	53.76	53.86	53.76	53.81	54,000	+0.10(+0.18%)
Jan 03, 2018	53.30	53.95	53.30	53.71	25,929	+0.22(+0.41%)

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.