Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.43	53.43	53.43	0	+0.75(+1.42%)
Mar 28, 2018	52.71	53.10	52.30	52.67	798,629	-0.09(-0.17%)
Mar 27, 2018	52.69	53.17	52.13	52.76	946,330	+0.17(+0.32%)
Mar 26, 2018	52.14	52.64	51.99	52.60	2,443,115	+0.99(+1.93%)
Mar 23, 2018	52.27	52.73	51.55	51.60	788,167	-0.66(-1.27%)
Mar 22, 2018	52.73	53.17	52.17	52.27	776,210	-1.00(-1.88%)
Mar 21, 2018	53.54	53.82	53.23	53.27	989,271	-0.32(-0.60%)
Mar 20, 2018	54.34	54.61	53.51	53.59	951,930	-0.62(-1.15%)
Mar 19, 2018	54.54	54.84	53.84	54.21	946,134	-0.41(-0.75%)
Mar 16, 2018	54.61	54.85	54.39	54.62	1,330,476	+0.06(+0.11%)
Mar 15, 2018	54.37	54.65	53.91	54.57	1,041,198	+0.12(+0.21%)
Mar 14, 2018	55.09	55.23	54.25	54.45	964,731	-0.42(-0.76%)
Mar 13, 2018	54.44	55.22	54.44	54.87	1,239,780	+0.51(+0.93%)
Mar 12, 2018	54.34	54.69	53.83	54.36	730,684	+0.06(+0.11%)
Mar 09, 2018	54.04	54.43	53.69	54.30	1,181,810	+0.47(+0.87%)
Mar 08, 2018	54.12	54.20	53.63	53.83	1,056,480	+0.14(+0.25%)
Mar 07, 2018		54.16		53.70	947,923	+0.28(+0.53%)
Mar 06, 2018		53.49	52.25	53.42	1,373,147	+1.17(+2.24%)
Mar 05, 2018	52.28	52.58	51.93	52.25	1,130,477	-0.27(-0.52%)
Mar 02, 2018	52.14	52.98	51.52	52.52	1,009,262	+0.07(+0.13%)
Mar 01, 2018	53.05	53.65	52.40	52.45	956,814	-0.58(-1.08%)
Feb 28, 2018	53.72	54.04	52.99	53.03	1,155,817	-0.49(-0.91%)
Feb 27, 2018	53.80	54.07	53.36	53.51	927,527	-0.36(-0.67%)
Feb 26, 2018	53.90	54.04	53.42	53.87	1,056,363	+0.17(+0.31%)
Feb 23, 2018	53.47	53.73	53.20	53.71	906,426	+0.46(+0.86%)
Feb 22, 2018	54.20	54.32	53.04	53.25	1,653,335	-0.75(-1.39%)
Feb 21, 2018	54.93	54.99	53.99	54.00	933,496	-0.95(-1.72%)
Feb 20, 2018	55.00	55.55	54.67	54.95	1,540,839	-0.10(-0.18%)
Feb 16, 2018		55.04	55.04	55.04	0	+0.37(+0.68%)
Feb 15, 2018	53.86	54.85	53.64	54.67	1,577,470	+0.99(+1.85%)
Feb 14, 2018	53.49	53.89	52.99	53.68	1,266,257	-0.05(-0.09%)
Feb 13, 2018	53.42	54.00	53.34	53.73	1,244,914	+0.31(+0.58%)
Feb 12, 2018	53.32	53.76	52.15	53.42	2,005,326	+0.46(+0.87%)
Feb 09, 2018	52.60	53.30	51.53	52.96	2,166,645	+0.84(+1.61%)
Feb 08, 2018	53.62	54.01	52.11	52.12	3,016,235	-1.29(-2.41%)
Feb 07, 2018	56.35	56.91	52.38	53.41	4,938,545	-2.22(-4.00%)
Feb 06, 2018	54.25	56.20	54.25	55.63	2,372,334	+0.05(+0.09%)
Feb 05, 2018	56.85	57.04	54.80	55.58	855,006	-1.44(-2.53%)
Feb 02, 2018	57.15	57.41	56.58	57.02	1,138,426	-0.43(-0.75%)
Feb 01, 2018	57.48	58.11	57.30	57.45	1,440,068	-0.24(-0.42%)
Jan 31, 2018	57.50	57.84	57.03	57.69	742,842	+0.43(+0.75%)
Jan 30, 2018	57.41	57.55	57.30	57.27	640,946	-0.22(-0.39%)
Jan 29, 2018	58.06	58.29	57.49	57.49	607,976	-0.51(-0.87%)
Jan 26, 2018	58.48	58.48	57.87	58.00	519,494	-0.44(-0.75%)
Jan 25, 2018	58.22	58.84	57.77	58.44	623,644	+0.55(+0.94%)
Jan 24, 2018	57.90	58.87	57.43	57.89	1,486,024	+1.14(+2.01%)
Jan 23, 2018	56.86	57.45	56.41	56.75	1,198,887	-0.17(-0.29%)
Jan 22, 2018	57.95	58.01	56.24	56.91	1,728,830	-1.18(-2.03%)
Jan 19, 2018	57.38	58.28	57.38	58.09	543,860	+0.65(+1.14%)
Jan 18, 2018	57.41	58.10	57.06	57.44	599,196	-0.02(-0.03%)
Jan 17, 2018	57.68	57.97	57.17	57.46	811,010	-0.18(-0.30%)
Jan 16, 2018	58.94	59.20	57.58	57.64	862,267	-1.07(-1.83%)
Jan 12, 2018		58.71	58.71	58.71	0	-0.49(-0.82%)
Jan 11, 2018	58.43	59.22	57.98	59.20	796,770	+0.72(+1.23%)
Jan 10, 2018	58.84	58.95	58.24	58.47	581,421	-0.39(-0.66%)
Jan 09, 2018	59.55	59.77	58.83	58.86	641,587	-0.62(-1.05%)
Jan 08, 2018	59.69	60.15	59.43	59.49	723,618	+0.00(+0.00%)
Jan 05, 2018	58.71	59.76	58.49	59.49	1,162,218	+1.02(+1.75%)
Jan 04, 2018	58.29	58.87	58.29	58.46	780,563	+0.30(+0.52%)
Jan 03, 2018	58.01	58.22	57.46	58.16	592,575	+0.25(+0.44%)

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.