Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.26	55.26	55.26	0	+0.25(+0.46%)
Mar 28, 2018	55.78	55.82	54.55	55.00	1,259,990	-0.63(-1.14%)
Mar 27, 2018	56.85	57.33	55.39	55.64	888,068	-0.85(-1.50%)
Mar 26, 2018	56.47	56.63	55.05	56.48	1,464,876	+1.00(+1.81%)
Mar 23, 2018	56.71	57.31	55.38	55.48	1,055,356	-1.10(-1.94%)
Mar 22, 2018	57.07	57.79	56.55	56.58	1,095,768	-1.04(-1.81%)
Mar 21, 2018	57.63	58.00	57.42	57.62	947,257	+0.05(+0.08%)
Mar 20, 2018	57.10	58.02	56.94	57.57	1,024,989	+0.49(+0.85%)
Mar 19, 2018	57.57	57.81	56.38	57.09	823,121	-0.53(-0.91%)
Mar 16, 2018	57.24	57.86	56.77	57.61	1,779,204	+0.54(+0.94%)
Mar 15, 2018	56.95	57.20	56.83	57.08	1,268,908	+0.29(+0.51%)
Mar 14, 2018	56.93	57.26	56.61	56.78	1,421,872	+0.04(+0.07%)
Mar 13, 2018	57.13	57.18	56.57	56.75	3,091,607	-0.18(-0.32%)
Mar 12, 2018	56.64	57.10	56.28	56.93	2,196,021	+0.47(+0.83%)
Mar 09, 2018	56.44	57.14	56.18	56.46	2,853,285	+0.60(+1.08%)
Mar 08, 2018	56.08	56.43	55.64	55.86	4,357,295	+0.30(+0.54%)
Mar 07, 2018		55.96	55.12	55.56	2,806,127	+0.04(+0.07%)
Mar 06, 2018	56.07	56.25	55.28	55.52	7,518,973	-0.91(-1.60%)
Mar 05, 2018	55.63	56.74	55.23	56.42	681,039	+0.66(+1.19%)
Mar 02, 2018	55.25	56.05	54.50	55.76	654,699	-0.09(-0.16%)
Mar 01, 2018	55.39	56.53	55.18	55.85	880,788	+0.31(+0.56%)
Feb 28, 2018	56.54	56.78	55.54	55.54	851,675	-0.27(-0.49%)
Feb 27, 2018	56.57	56.88	55.78	55.81	572,797	-0.63(-1.12%)
Feb 26, 2018	56.91	57.26	56.15	56.44	899,963	-0.44(-0.77%)
Feb 23, 2018	56.01	56.92	55.64	56.88	513,912	+1.10(+1.97%)
Feb 22, 2018	55.48	56.24	55.34	55.78	702,457	+0.57(+1.04%)
Feb 21, 2018	56.74	57.00	55.17	55.21	1,151,149	-1.46(-2.58%)
Feb 20, 2018	56.67	57.33	56.19	56.67	1,050,368	-0.21(-0.38%)
Feb 16, 2018		56.88	56.88	56.88	0	+0.29(+0.52%)
Feb 15, 2018	54.68	56.60	54.53	56.59	1,840,055	+2.27(+4.17%)
Feb 14, 2018	53.18	54.58	52.71	54.32	1,871,078	+0.85(+1.58%)
Feb 13, 2018	51.69	54.51	51.69	53.48	3,832,312	-3.09(-5.45%)
Feb 12, 2018	54.72	56.73	54.49	56.56	1,639,203	+2.44(+4.51%)
Feb 09, 2018	54.57	55.18	52.55	54.12	1,113,478	+0.11(+0.20%)
Feb 08, 2018	56.76	56.91	53.99	54.01	1,474,754	-2.74(-4.84%)
Feb 07, 2018	55.79	56.97	55.54	56.76	1,258,633	+0.82(+1.46%)
Feb 06, 2018	53.44	55.99	53.05	55.94	1,285,965	+1.13(+2.06%)
Feb 05, 2018	55.13	56.41	54.36	54.81	892,389	-1.12(-2.00%)
Feb 02, 2018	57.07	57.30	55.71	55.93	658,824	-1.52(-2.64%)
Feb 01, 2018	57.54	57.86	57.20	57.45	673,567	-0.32(-0.56%)
Jan 31, 2018	57.17	58.00	56.91	57.77	610,162	+0.72(+1.26%)
Jan 30, 2018	56.47	57.42	56.44	57.05	815,310	-0.20(-0.36%)
Jan 29, 2018	59.44	59.77	57.13	57.25	1,127,525	-2.45(-4.11%)
Jan 26, 2018	58.79	59.70	58.62	59.70	844,523	+0.85(+1.44%)
Jan 25, 2018	58.95	59.15	58.52	58.86	730,586	+0.40(+0.68%)
Jan 24, 2018	58.41	58.82	58.19	58.46	784,454	+0.12(+0.20%)
Jan 23, 2018	58.19	58.34	57.55	58.34	661,857	+0.25(+0.44%)
Jan 22, 2018	57.40	58.09	57.18	58.09	569,532	+0.33(+0.57%)
Jan 19, 2018	56.94	57.93	56.67	57.76	1,395,609	+1.45(+2.58%)
Jan 18, 2018	57.12	57.54	55.50	56.31	2,477,868	+0.69(+1.24%)
Jan 17, 2018	55.08	55.65	54.81	55.62	933,880	+0.64(+1.17%)
Jan 16, 2018	55.74	55.93	54.78	54.97	630,796	-0.55(-0.98%)
Jan 12, 2018		55.52	55.52	55.52	0	-0.09(-0.16%)
Jan 11, 2018	55.48	55.71	55.25	55.61	525,408	+0.34(+0.62%)
Jan 10, 2018				55.27	708,812	+0.11(+0.19%)
Jan 09, 2018	55.24	55.69	55.02	55.16	719,479	+0.12(+0.21%)
Jan 08, 2018	55.33	55.34	54.89	55.04	793,896	-0.35(-0.63%)
Jan 05, 2018	54.09	55.51	54.05	55.39	1,197,799	+1.70(+3.17%)
Jan 04, 2018	53.34	53.91	53.17	53.69	3,621,024	+0.43(+0.80%)
Jan 03, 2018	53.46	53.87	53.13	53.26	1,236,043	-0.12(-0.22%)

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.