Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		52.84	52.84	52.84	0	+0.83(+1.60%)
Mar 28, 2018	52.51	52.82	51.84	52.01	1,719,926	-0.24(-0.46%)
Mar 27, 2018	52.57	53.29	51.99	52.25	1,795,988	-0.31(-0.60%)
Mar 26, 2018	50.97	52.62	50.97	52.56	2,224,452	+2.30(+4.57%)
Mar 23, 2018	51.57	52.10	50.22	50.27	2,251,109	-1.40(-2.71%)
Mar 22, 2018	52.91	53.11	51.62	51.67	1,740,861	-1.73(-3.24%)
Mar 21, 2018	53.15	53.93	52.90	53.39	1,515,999	+0.21(+0.40%)
Mar 20, 2018	53.72	53.85	52.83	53.18	1,492,221	-0.20(-0.37%)
Mar 19, 2018	54.61	54.61	53.07	53.38	2,219,662	-1.28(-2.34%)
Mar 16, 2018	54.83	54.91	54.19	54.65	3,770,948	-0.12(-0.21%)
Mar 15, 2018	54.47	55.20	54.47	54.77	1,655,827	+0.26(+0.47%)
Mar 14, 2018	55.35	55.41	54.50	54.51	2,116,759	-0.67(-1.21%)
Mar 13, 2018	55.59	55.96	55.14	55.18	1,640,789	-0.03(-0.06%)
Mar 12, 2018	55.44	55.44	54.98	55.21	1,938,829	-0.02(-0.03%)
Mar 09, 2018	54.60	55.23	54.27	55.23	1,377,332	+0.84(+1.54%)
Mar 08, 2018	54.76	54.85	54.02	54.39	1,528,216	-0.12(-0.23%)
Mar 07, 2018		54.73		54.51	1,560,517	-0.16(-0.30%)
Mar 06, 2018	54.59	54.96	53.64	54.68	2,068,934	+0.33(+0.61%)
Mar 05, 2018	53.39	54.50	53.28	54.35	1,601,777	+0.49(+0.92%)
Mar 02, 2018	53.17	54.00	52.50	53.86	1,547,202	+0.35(+0.66%)
Mar 01, 2018	53.97	54.37	53.00	53.50	1,658,214	-0.65(-1.20%)
Feb 28, 2018	55.54	55.56	54.12	54.15	1,596,306	-0.74(-1.35%)
Feb 27, 2018	55.32	55.82	54.89	54.89	1,463,402	-0.55(-1.00%)
Feb 26, 2018	54.90	55.57	54.58	55.45	1,886,394	+1.00(+1.85%)
Feb 23, 2018	54.18	54.48	53.77	54.44	1,604,150	+0.68(+1.27%)
Feb 22, 2018				53.76	1,942,021	+0.12(+0.23%)
Feb 21, 2018	53.55	54.52	53.42	53.63	2,237,716	+0.02(+0.03%)
Feb 20, 2018	54.36	54.57	53.46	53.62	1,883,945	-1.00(-1.82%)
Feb 16, 2018		54.61	54.61	54.61	0	+1.16(+2.17%)
Feb 15, 2018	53.33	53.52	52.44	53.45	2,256,408	+0.86(+1.63%)
Feb 14, 2018	51.34	52.64	51.34	52.60	1,885,906	+0.71(+1.37%)
Feb 13, 2018	51.59	51.93	51.34	51.88	1,283,175	+0.13(+0.25%)
Feb 12, 2018	51.71	52.11	51.01	51.75	2,172,903	+0.77(+1.51%)
Feb 09, 2018	50.62	51.43	49.21	50.98	2,442,302	+1.15(+2.30%)
Feb 08, 2018	52.40	52.66	49.81	49.84	2,850,349	-2.85(-5.42%)
Feb 07, 2018	52.67	53.25	52.46	52.69	2,983,838	-0.11(-0.20%)
Feb 06, 2018	51.52	52.86	50.72	52.80	3,906,222	-0.07(-0.12%)
Feb 05, 2018	54.78	54.78	52.16	52.87	2,588,084	-2.13(-3.88%)
Feb 02, 2018	53.99	55.25	53.89	55.00	3,314,504	+0.79(+1.45%)
Feb 01, 2018	53.32	54.76	53.32	54.22	2,521,486	-0.29(-0.53%)
Jan 31, 2018	55.98	55.98	54.06	54.50	4,823,437	-1.25(-2.24%)
Jan 30, 2018	55.48	56.83	55.48	55.75	4,585,407	-0.20(-0.37%)
Jan 29, 2018	57.59	57.78	55.56	55.96	6,826,972	-1.52(-2.65%)
Jan 26, 2018	57.12	58.53	56.57	57.48	2,312,270	+0.97(+1.71%)
Jan 25, 2018	56.41	57.00	55.97	56.51	1,381,465	+0.28(+0.49%)
Jan 24, 2018	55.94	56.69	55.94	56.24	1,525,273	+0.28(+0.50%)
Jan 23, 2018	56.30	56.30	55.70	55.96	2,598,998	-0.30(-0.54%)
Jan 22, 2018	56.64	56.73	55.83	56.26	1,727,805	-0.31(-0.55%)
Jan 19, 2018	55.85	56.69	55.77	56.57	1,756,031	+0.92(+1.66%)
Jan 18, 2018	56.55	56.76	55.52	55.65	2,819,573	-1.01(-1.79%)
Jan 17, 2018	56.60	56.85	56.24	56.66	1,786,871	+0.47(+0.84%)
Jan 16, 2018	56.78	57.05	55.94	56.19	1,915,817	-0.42(-0.74%)
Jan 12, 2018		56.60	56.60	56.60	0	+0.77(+1.38%)
Jan 11, 2018	55.41	55.83	54.98	55.83	1,632,350	+0.70(+1.26%)
Jan 10, 2018				55.14	1,685,392	+0.01(+0.01%)
Jan 09, 2018	55.28	55.70	55.02	55.13	2,749,898	-0.29(-0.53%)
Jan 08, 2018	55.12	55.86	54.91	55.43	2,494,875	+0.37(+0.67%)
Jan 05, 2018	55.01	55.48	54.67	55.06	2,398,625	+0.22(+0.40%)
Jan 04, 2018	53.72	55.00	53.58	54.84	2,684,433	+1.34(+2.51%)
Jan 03, 2018	53.14	53.99	52.96	53.50	2,616,090	+0.56(+1.07%)

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.