Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.08	50.08	50.08	0	+0.69(+1.41%)
Mar 28, 2018	49.58	49.74	49.32	49.39	396,455	+0.16(+0.32%)
Mar 27, 2018	49.77	49.93	49.06	49.23	200,268	-0.03(-0.05%)
Mar 26, 2018	49.11	49.33	48.69	49.26	119,512	+0.63(+1.29%)
Mar 23, 2018	49.29	49.41	48.58	48.63	64,500	-0.90(-1.81%)
Mar 22, 2018	49.91	49.98	49.48	49.52	22,925	-0.63(-1.25%)
Mar 21, 2018	50.00	50.35	49.94	50.15	24,871	+0.07(+0.13%)
Mar 20, 2018	50.01	50.13	49.95	50.08	36,287	+0.22(+0.44%)
Mar 19, 2018	50.17	50.18	49.57	49.87	44,427	-0.70(-1.39%)
Mar 16, 2018	50.54	50.70	50.44	50.57	76,839	-0.25(-0.49%)
Mar 15, 2018	50.80	51.08	50.62	50.82	28,561	+0.08(+0.16%)
Mar 14, 2018	51.02	51.02	50.68	50.74	42,235	+0.18(+0.36%)
Mar 13, 2018	50.97	51.09	50.47	50.55	29,478	-0.15(-0.30%)
Mar 12, 2018	50.85	50.85	50.65	50.70	36,152	+0.06(+0.12%)
Mar 09, 2018	50.32	50.68	50.32	50.64	74,087	+0.29(+0.58%)
Mar 08, 2018	50.30	50.38	50.15	50.35	43,512	+0.21(+0.42%)
Mar 07, 2018			49.82	50.14	44,543	-0.36(-0.71%)
Mar 06, 2018	50.61	50.64	50.39	50.50	24,946	+0.35(+0.70%)
Mar 05, 2018	49.52	50.23	49.51	50.15	44,638	+0.19(+0.39%)
Mar 02, 2018	49.36	49.98	49.36	49.96	59,299	+0.28(+0.56%)
Mar 01, 2018	50.26	50.49	49.55	49.68	86,888	-1.08(-2.13%)
Feb 28, 2018	51.14	51.22	50.71	50.76	44,494	-0.32(-0.62%)
Feb 27, 2018	51.61	51.73	51.04	51.08	73,588	-0.79(-1.53%)
Feb 26, 2018	51.44	51.87	51.44	51.87	118,126	+0.64(+1.26%)
Feb 23, 2018	50.90	51.23	50.87	51.23	41,101	+0.72(+1.42%)
Feb 22, 2018	50.63	50.90	50.50	50.51	37,777	+0.28(+0.55%)
Feb 21, 2018	50.75	51.14	50.23	50.23	70,872	-0.41(-0.81%)
Feb 20, 2018	50.76	50.90	50.55	50.64	45,153	-0.32(-0.62%)
Feb 16, 2018		50.96	50.96	50.96	0	+0.49(+0.96%)
Feb 15, 2018	50.40	50.48	50.23	50.48	39,047	+0.33(+0.65%)
Feb 14, 2018	48.99	50.15	48.99	50.15	40,257	+0.75(+1.52%)
Feb 13, 2018	49.06	49.46	49.06	49.40	58,039	-0.33(-0.67%)
Feb 12, 2018	49.26	49.81	49.12	49.73	65,346	+0.82(+1.68%)
Feb 09, 2018	49.13	49.16	47.72	48.91	129,640	+0.54(+1.11%)
Feb 08, 2018	49.83	49.83	48.38	48.38	114,659	-1.42(-2.86%)
Feb 07, 2018	50.00	50.36	49.73	49.80	61,514	-0.51(-1.01%)
Feb 06, 2018	49.23	50.61	49.23	50.31	73,926	+0.44(+0.88%)
Feb 05, 2018	50.84	51.12	49.49	49.87	103,987	-1.82(-3.52%)
Feb 02, 2018	52.20	52.20	51.69	51.69	96,116	-0.75(-1.44%)
Feb 01, 2018	52.24	52.54	52.24	52.44	325,707	+0.19(+0.37%)
Jan 31, 2018	52.48	52.49	52.12	52.25	760,914	-0.22(-0.41%)
Jan 30, 2018	52.57	52.59	52.32	52.47	60,681	-0.55(-1.04%)
Jan 29, 2018	53.08	53.14	52.95	53.02	54,245	-0.39(-0.73%)
Jan 26, 2018	53.21	53.53	53.17	53.41	82,175	+0.43(+0.80%)
Jan 25, 2018	53.20	53.25	52.83	52.99	99,029	-0.23(-0.44%)
Jan 24, 2018	53.31	53.32	52.97	53.22	84,719	+0.12(+0.22%)
Jan 23, 2018	53.00	53.14	52.89	53.10	70,630	+0.27(+0.51%)
Jan 22, 2018	52.62	52.84	52.56	52.84	60,832	+0.21(+0.40%)
Jan 19, 2018	52.65	52.65	52.45	52.63	79,518	+0.36(+0.69%)
Jan 18, 2018	52.23	52.38	52.17	52.27	238,641	-0.41(-0.78%)
Jan 17, 2018	52.48	52.78	52.43	52.68	97,573	+0.38(+0.72%)
Jan 16, 2018	52.57	52.62	52.19	52.30	84,098	-0.07(-0.13%)
Jan 12, 2018		52.37	52.37	52.37	0	+0.25(+0.48%)
Jan 11, 2018	51.84	52.12	51.83	52.12	89,306	+0.33(+0.65%)
Jan 10, 2018	51.78	51.87	51.73	51.78	75,996	+0.09(+0.18%)
Jan 09, 2018	51.67	51.72	51.55	51.69	64,082	+0.01(+0.02%)
Jan 08, 2018	51.57	51.69	51.49	51.68	91,171	+0.19(+0.37%)
Jan 05, 2018	51.36	51.51	51.30	51.49	72,016	+0.21(+0.41%)
Jan 04, 2018	51.15	51.34	51.12	51.28	108,913	+0.38(+0.76%)
Jan 03, 2018	50.52	50.90	50.52	50.90	98,325	+0.59(+1.16%)

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.