Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.74	53.74	53.74	0	+0.54(+1.02%)
Mar 28, 2018	53.04	53.42	53.04	53.20	5,410	-0.05(-0.09%)
Mar 27, 2018	53.88	53.88	53.25	53.25	1,564	-0.52(-0.96%)
Mar 26, 2018	53.48	53.84	53.27	53.76	4,962	+0.93(+1.75%)
Mar 23, 2018	53.47	53.72	52.84	52.84	6,276	-0.57(-1.06%)
Mar 22, 2018	54.03	54.08	53.40	53.40	17,247	-1.10(-2.02%)
Mar 21, 2018	54.66	54.85	54.30	54.50	4,568	+0.28(+0.51%)
Mar 20, 2018	54.56	54.76	54.22	54.22	7,657	+0.15(+0.27%)
Mar 19, 2018	54.11	54.17	53.58	54.08	3,055	-0.51(-0.93%)
Mar 16, 2018	54.31	54.58	54.11	54.58	2,398	+0.28(+0.52%)
Mar 15, 2018	54.68	54.68	54.30	54.30	3,521	-0.35(-0.64%)
Mar 14, 2018	54.83	54.85	54.41	54.65	237,563	+0.17(+0.32%)
Mar 13, 2018	55.31	55.31	54.44	54.48	6,251	-0.71(-1.28%)
Mar 12, 2018	55.02	55.33	54.79	55.18	14,709	+0.48(+0.87%)
Mar 09, 2018	54.67	55.12	54.31	54.71	35,149	+0.63(+1.17%)
Mar 08, 2018	53.80	54.16	53.79	54.07	7,062	+0.29(+0.53%)
Mar 07, 2018	53.94	53.94	53.62	53.79	5,246	-0.20(-0.36%)
Mar 06, 2018	54.20	54.20	53.99	53.99	1,905	+0.13(+0.24%)
Mar 05, 2018	53.03	53.90	53.03	53.85	2,523	+0.26(+0.48%)
Mar 02, 2018	53.07	53.62	52.88	53.59	23,435	+0.06(+0.11%)
Mar 01, 2018	53.99	54.10	53.03	53.53	32,358	-0.28(-0.52%)
Feb 28, 2018	54.26	54.46	53.70	53.81	496,292	-0.38(-0.71%)
Feb 27, 2018	54.88	54.98	53.91	54.20	7,713	-1.03(-1.87%)
Feb 26, 2018	55.01	55.42	54.95	55.23	6,309	+0.38(+0.69%)
Feb 23, 2018	54.42	55.08	54.42	54.85	7,765	+0.55(+1.01%)
Feb 22, 2018	54.24	54.55	54.12	54.30	6,839	+0.19(+0.35%)
Feb 21, 2018	54.65	54.88	53.99	54.12	4,393	-0.11(-0.21%)
Feb 20, 2018	54.01	54.37	54.01	54.23	6,307	-0.67(-1.21%)
Feb 16, 2018		54.90	54.90	54.90	0	+0.02(+0.04%)
Feb 15, 2018	54.74	55.16	54.32	54.87	20,115	+0.28(+0.51%)
Feb 14, 2018	53.35	54.64	53.19	54.59	8,092	+1.48(+2.79%)
Feb 13, 2018	53.26	53.35	53.00	53.11	13,156	+0.43(+0.81%)
Feb 12, 2018	52.70	53.08	52.45	52.68	4,449	+0.28(+0.53%)
Feb 09, 2018	52.31	52.40	51.34	52.40	7,965	+0.61(+1.19%)
Feb 08, 2018	53.11	53.11	51.69	51.79	5,103	-1.58(-2.96%)
Feb 07, 2018		54.64	53.12	53.37	4,093	-1.27(-2.33%)
Feb 06, 2018	53.42	54.64	53.42	54.64	3,111	+0.82(+1.52%)
Feb 05, 2018	54.63	54.82	53.82	53.82	3,759	-1.12(-2.04%)
Feb 02, 2018	54.98	55.32	54.91	54.94	8,084	-0.82(-1.47%)
Feb 01, 2018	56.12	56.34	55.76	55.76	14,743	-0.51(-0.90%)
Jan 31, 2018	56.23	56.62	55.93	56.27	6,307	+0.45(+0.80%)
Jan 30, 2018		55.96	56.57	55.83	3,517	-0.74(-1.31%)
Jan 29, 2018	56.62	56.80	56.42	56.57	3,458	-0.59(-1.03%)
Jan 26, 2018	57.10	57.32	56.94	57.16	7,881	+0.29(+0.52%)
Jan 25, 2018	56.79	57.11	56.79	56.86	4,521	-0.06(-0.11%)
Jan 24, 2018	56.72	56.92	56.66	56.92	3,508	+0.54(+0.95%)
Jan 23, 2018	56.20	56.39	56.17	56.39	7,598	+0.12(+0.22%)
Jan 22, 2018	56.06	56.27	55.91	56.26	6,549	+0.64(+1.16%)
Jan 19, 2018	55.64	55.64	55.56	55.62	1,900	+0.40(+0.72%)
Jan 18, 2018	54.97	55.47	54.97	55.22	4,727	-0.15(-0.27%)
Jan 17, 2018	54.80	55.53	54.80	55.37	6,152	+1.07(+1.96%)
Jan 16, 2018	55.17	55.17	54.30	54.30	10,967	-0.07(-0.14%)
Jan 12, 2018		54.38	54.38	54.38	0	-0.05(-0.09%)
Jan 11, 2018	54.55	54.55	53.69	54.43	14,703	+0.53(+0.99%)
Jan 10, 2018		54.13	53.65	53.89	22,336	-0.22(-0.41%)
Jan 09, 2018	53.95	54.38	53.93	54.12	30,194	-0.15(-0.28%)
Jan 08, 2018	53.96	54.39	53.72	54.27	21,401	+0.26(+0.48%)
Jan 05, 2018	53.76	54.31	53.76	54.01	21,599	+0.24(+0.44%)
Jan 04, 2018	53.72	53.83	53.72	53.77	54,035	+0.10(+0.18%)
Jan 03, 2018	53.26	53.91	53.26	53.67	25,945	+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.