Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.09	54.09	54.09	0	+1.01(+1.91%)
Mar 28, 2018	53.92	54.01	52.81	53.08	155,698	-0.89(-1.66%)
Mar 27, 2018	56.17	56.17	53.67	53.97	129,808	-1.84(-3.29%)
Mar 26, 2018	55.13	55.83	54.52	55.81	153,453	+1.65(+3.05%)
Mar 23, 2018	55.61	55.80	54.13	54.16	137,534	-1.54(-2.77%)
Mar 22, 2018	56.52	56.82	55.66	55.70	113,091	-1.50(-2.63%)
Mar 21, 2018	57.22	57.77	57.01	57.21	118,792	-0.06(-0.10%)
Mar 20, 2018	56.86	57.40	56.84	57.27	72,857	+0.52(+0.92%)
Mar 19, 2018	57.18	57.36	56.15	56.74	231,073	-0.97(-1.69%)
Mar 16, 2018	57.75	58.00	57.66	57.72	82,700	+0.12(+0.20%)
Mar 15, 2018	57.84	57.92	57.42	57.60	66,175	-0.16(-0.27%)
Mar 14, 2018	57.98	58.11	57.52	57.76	122,031	+0.04(+0.07%)
Mar 13, 2018	58.75	58.87	57.56	57.72	226,738	-0.67(-1.14%)
Mar 12, 2018	58.23	58.53	58.04	58.39	107,926	+0.37(+0.64%)
Mar 09, 2018	57.34	58.02	57.34	58.01	120,459	+1.00(+1.76%)
Mar 08, 2018	57.05	57.05	56.74	57.01	75,716	+0.26(+0.45%)
Mar 07, 2018		56.84		56.75	144,679	+0.51(+0.91%)
Mar 06, 2018	55.85	56.32	55.78	56.24	121,930	+0.67(+1.20%)
Mar 05, 2018	54.81	55.71	54.66	55.57	188,972	+0.54(+0.98%)
Mar 02, 2018	53.54	55.12	53.41	55.03	171,583	+0.96(+1.78%)
Mar 01, 2018	54.84	54.99	53.63	54.07	235,256	-0.68(-1.24%)
Feb 28, 2018	55.12	55.60	54.75	54.75	84,175	-0.15(-0.27%)
Feb 27, 2018	55.35	55.68	54.90	54.90	70,734	-0.41(-0.75%)
Feb 26, 2018	54.86	55.32	54.77	55.31	130,901	+0.72(+1.31%)
Feb 23, 2018	53.99	54.59	53.92	54.59	107,982	+0.91(+1.70%)
Feb 22, 2018			53.57	53.68	103,306	-0.25(-0.46%)
Feb 21, 2018	54.36	54.86	53.91	53.92	164,322	-0.30(-0.56%)
Feb 20, 2018	53.55	54.47	53.55	54.23	206,484	+0.50(+0.93%)
Feb 16, 2018		53.73	53.73	53.73	0	-0.61(-1.12%)
Feb 15, 2018	53.82	54.34	53.20	54.34	729,992	+0.85(+1.58%)
Feb 14, 2018	52.02	53.56	52.02	53.49	120,409	+1.28(+2.45%)
Feb 13, 2018	51.65	52.27	51.63	52.21	161,974	+0.29(+0.57%)
Feb 12, 2018	51.34	52.22	51.22	51.92	204,072	+1.02(+2.01%)
Feb 09, 2018	50.46	51.30	49.03	50.90	329,971	+1.00(+2.01%)
Feb 08, 2018	52.24	52.32	49.89	49.89	204,465	-2.24(-4.30%)
Feb 07, 2018	52.30	52.99	52.10	52.14	190,622	-0.23(-0.43%)
Feb 06, 2018	50.62	52.56	50.19	52.36	334,856	+0.27(+0.51%)
Feb 05, 2018	52.99	53.75	51.44	52.10	367,816	-1.36(-2.54%)
Feb 02, 2018	54.18	54.24	53.45	53.45	139,572	-1.05(-1.93%)
Feb 01, 2018	54.25	54.83	54.25	54.50	104,551	-0.09(-0.16%)
Jan 31, 2018	54.71	54.97	54.38	54.59	221,178	+0.15(+0.27%)
Jan 30, 2018	54.57	54.75	54.12	54.44	206,901	-0.68(-1.23%)
Jan 29, 2018	55.39	55.54	54.95	55.12	92,448	-0.45(-0.81%)
Jan 26, 2018	54.94	55.58	54.83	55.57	112,407	+1.02(+1.87%)
Jan 25, 2018	55.32	55.36	54.47	54.55	154,524	-0.30(-0.56%)
Jan 24, 2018	55.53	55.56	54.59	54.86	169,196	-0.64(-1.15%)
Jan 23, 2018	55.27	55.52	55.19	55.50	141,629	+0.23(+0.41%)
Jan 22, 2018	55.15	55.27	54.79	55.27	102,792	+0.17(+0.30%)
Jan 19, 2018	55.08	55.14	54.88	55.10	186,745	+0.19(+0.34%)
Jan 18, 2018	54.83	55.08	54.67	54.92	139,596	+0.07(+0.13%)
Jan 17, 2018	54.09	54.91	54.09	54.85	93,552	+1.08(+2.01%)
Jan 16, 2018	54.42	54.62	53.54	53.77	187,563	-0.35(-0.65%)
Jan 12, 2018		54.12	54.12	54.12	0	+0.40(+0.75%)
Jan 11, 2018	53.40	53.72	53.28	53.72	221,985	+0.58(+1.09%)
Jan 10, 2018	52.82	53.17	52.64	53.14	432,974	-0.03(-0.06%)
Jan 09, 2018	53.46	53.49	53.03	53.17	204,568	-0.19(-0.35%)
Jan 08, 2018	52.74	53.43	52.65	53.35	223,374	+0.55(+1.04%)
Jan 05, 2018	52.67	52.85	52.53	52.80	127,107	+0.35(+0.67%)
Jan 04, 2018	52.42	52.56	52.21	52.45	333,303	+0.31(+0.60%)
Jan 03, 2018	51.49	52.16	51.46	52.14	309,955	+0.82(+1.59%)

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.