Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.08	54.08	54.08	0	+0.29(+0.54%)
Mar 28, 2018	53.79	54.02	53.42	53.79	281,061	+0.07(+0.13%)
Mar 27, 2018	53.05	54.22	52.93	53.71	154,946	+0.74(+1.40%)
Mar 26, 2018	52.61	53.06	52.55	52.97	279,149	+0.55(+1.04%)
Mar 23, 2018	53.20	53.63	52.33	52.43	196,163	-0.71(-1.34%)
Mar 22, 2018	52.96	54.02	52.91	53.14	198,864	+0.21(+0.39%)
Mar 21, 2018	53.16	53.57	52.84	52.93	147,486	-0.19(-0.36%)
Mar 20, 2018	53.39	53.58	52.99	53.13	143,854	-0.27(-0.50%)
Mar 19, 2018	53.71	54.02	53.08	53.39	246,032	-0.32(-0.60%)
Mar 16, 2018	53.18	53.81	53.18	53.72	140,825	+0.53(+1.01%)
Mar 15, 2018	53.22	53.66	52.90	53.18	220,581	-0.06(-0.11%)
Mar 14, 2018	52.83	53.39	52.83	53.24	142,386	+0.50(+0.94%)
Mar 13, 2018	52.73	53.06	52.39	52.75	152,976	+0.11(+0.21%)
Mar 12, 2018	52.34	52.69	52.34	52.64	82,504	+0.25(+0.47%)
Mar 09, 2018	52.18	52.39	52.03	52.39	61,502	+0.18(+0.35%)
Mar 08, 2018	51.96	52.30	51.96	52.21	33,960	+0.35(+0.67%)
Mar 07, 2018			51.74	51.86	62,167	-0.32(-0.61%)
Mar 06, 2018	52.81	52.81	52.12	52.18	70,797	-0.66(-1.24%)
Mar 05, 2018	51.71	52.94	51.71	52.83	104,444	+1.01(+1.95%)
Mar 02, 2018	51.87	52.32	51.51	51.82	81,618	-0.18(-0.35%)
Mar 01, 2018	52.02	52.78	51.80	52.01	145,731	+0.03(+0.06%)
Feb 28, 2018	52.49	52.65	51.97	51.97	59,435	-0.34(-0.64%)
Feb 27, 2018	53.23	53.52	52.31	52.31	111,060	-0.86(-1.62%)
Feb 26, 2018	53.57	53.58	53.08	53.17	110,882	-0.20(-0.38%)
Feb 23, 2018	52.13	53.37	52.13	53.37	97,367	+1.35(+2.60%)
Feb 22, 2018				52.02	61,357	+0.23(+0.45%)
Feb 21, 2018	52.44	52.73	51.77	51.79	132,832	-0.66(-1.25%)
Feb 20, 2018	52.91	52.91	52.22	52.44	114,367	-0.67(-1.27%)
Feb 16, 2018		53.12	53.12	53.12	0	+0.47(+0.89%)
Feb 15, 2018	51.72	52.66	51.72	52.65	127,237	+1.09(+2.11%)
Feb 14, 2018	51.74	51.97	51.49	51.56	81,069	-0.52(-1.00%)
Feb 13, 2018	51.84	52.28	51.40	52.09	214,227	+0.16(+0.32%)
Feb 12, 2018	51.65	52.20	51.26	51.92	123,118	+0.34(+0.66%)
Feb 09, 2018	50.62	51.94	50.43	51.58	213,618	+1.09(+2.16%)
Feb 08, 2018	50.94	51.59	50.48	50.49	156,623	-0.59(-1.15%)
Feb 07, 2018	51.25	51.81	51.06	51.08	176,470	-0.19(-0.37%)
Feb 06, 2018	51.42	51.59	50.31	51.27	352,028	-1.06(-2.02%)
Feb 05, 2018	52.82	52.98	52.02	52.33	379,216	-0.54(-1.03%)
Feb 02, 2018	53.07	53.41	52.84	52.87	557,076	-0.43(-0.80%)
Feb 01, 2018	54.00	54.00	53.19	53.29	297,047	-0.86(-1.59%)
Jan 31, 2018	53.74	54.18	53.46	54.16	145,897	+0.54(+1.01%)
Jan 30, 2018	53.47	53.78	53.47	53.61	69,859	+0.07(+0.13%)
Jan 29, 2018	54.00	54.00	53.50	53.55	65,576	-0.68(-1.26%)
Jan 26, 2018	54.32	54.42	53.71	54.23	380,753	+0.00(+0.01%)
Jan 25, 2018	53.50	54.24	53.45	54.22	427,169	+0.79(+1.47%)
Jan 24, 2018	53.66	53.66	53.34	53.44	97,158	-0.25(-0.47%)
Jan 23, 2018	53.35	54.01	53.26	53.69	200,579	+0.48(+0.89%)
Jan 22, 2018	53.41	53.68	53.13	53.21	84,730	+0.05(+0.10%)
Jan 19, 2018	53.37	53.55	53.06	53.16	138,321	-0.11(-0.21%)
Jan 18, 2018	53.63	53.63	53.02	53.27	2,978,564	-0.37(-0.68%)
Jan 17, 2018	53.34	53.71	53.32	53.63	83,378	+0.37(+0.69%)
Jan 16, 2018	53.53	53.72	53.00	53.27	183,575	-0.12(-0.23%)
Jan 12, 2018		53.39	53.39	53.39	0	-0.29(-0.53%)
Jan 11, 2018	53.82	54.04	53.53	53.68	217,272	-0.17(-0.31%)
Jan 10, 2018	54.38	54.38	53.80	53.84	152,126	-0.68(-1.25%)
Jan 09, 2018	55.07	55.07	54.43	54.53	186,547	-0.50(-0.91%)
Jan 08, 2018	54.67	55.06	54.55	55.03	125,280	+0.44(+0.81%)
Jan 05, 2018	54.77	54.81	54.36	54.59	106,843	+0.00(+0.00%)
Jan 04, 2018	54.85	55.25	54.52	54.59	137,659	-0.47(-0.86%)
Jan 03, 2018	55.33	55.64	54.86	55.06	173,536	-0.44(-0.80%)

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.