Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.19	55.19	55.19	0	+0.25(+0.46%)
Mar 28, 2018	55.71	55.75	54.48	54.94	1,261,517	-0.63(-1.14%)
Mar 27, 2018	56.78	57.26	55.33	55.57	889,144	-0.85(-1.50%)
Mar 26, 2018	56.40	56.56	54.99	56.41	1,466,652	+1.00(+1.81%)
Mar 23, 2018	56.64	57.24	55.32	55.41	1,056,635	-1.10(-1.94%)
Mar 22, 2018	57.00	57.72	56.48	56.51	1,097,096	-1.04(-1.81%)
Mar 21, 2018	57.56	57.93	57.35	57.55	948,405	+0.05(+0.08%)
Mar 20, 2018	57.03	57.95	56.87	57.50	1,026,232	+0.49(+0.85%)
Mar 19, 2018	57.50	57.74	56.31	57.02	824,118	-0.52(-0.91%)
Mar 16, 2018	57.17	57.79	56.71	57.54	1,781,360	+0.53(+0.94%)
Mar 15, 2018	56.88	57.13	56.76	57.01	1,270,446	+0.29(+0.51%)
Mar 14, 2018	56.86	57.19	56.54	56.72	1,423,596	+0.04(+0.07%)
Mar 13, 2018	57.06	57.11	56.50	56.68	3,095,355	-0.18(-0.32%)
Mar 12, 2018	56.57	57.03	56.21	56.86	2,198,683	+0.47(+0.83%)
Mar 09, 2018	56.38	57.08	56.11	56.40	2,856,744	+0.60(+1.08%)
Mar 08, 2018	56.02	56.37	55.57	55.79	4,362,577	+0.30(+0.54%)
Mar 07, 2018		55.89	55.05	55.49	2,809,529	+0.04(+0.07%)
Mar 06, 2018	56.01	56.18	55.21	55.45	7,528,088	-0.90(-1.60%)
Mar 05, 2018	55.56	56.67	55.16	56.36	681,864	+0.66(+1.19%)
Mar 02, 2018	55.18	55.99	54.43	55.70	655,493	-0.09(-0.16%)
Mar 01, 2018	55.33	56.46	55.11	55.78	881,855	+0.31(+0.56%)
Feb 28, 2018	56.47	56.72	55.47	55.47	852,707	-0.27(-0.49%)
Feb 27, 2018	56.50	56.81	55.71	55.74	573,491	-0.63(-1.12%)
Feb 26, 2018	56.84	57.19	56.08	56.38	901,054	-0.44(-0.77%)
Feb 23, 2018	55.94	56.85	55.57	56.81	514,535	+1.10(+1.97%)
Feb 22, 2018	55.41	56.17	55.28	55.71	703,309	+0.57(+1.04%)
Feb 21, 2018	56.67	56.93	55.10	55.14	1,152,544	-1.46(-2.58%)
Feb 20, 2018	56.60	57.26	56.12	56.60	1,051,641	-0.21(-0.38%)
Feb 16, 2018		56.81	56.81	56.81	0	+0.29(+0.52%)
Feb 15, 2018	54.62	56.53	54.46	56.52	1,842,286	+2.26(+4.17%)
Feb 14, 2018	53.12	54.51	52.64	54.26	1,873,347	+0.85(+1.58%)
Feb 13, 2018	51.62	54.44	51.62	53.41	3,836,957	-3.08(-5.45%)
Feb 12, 2018	54.66	56.66	54.42	56.49	1,641,190	+2.44(+4.51%)
Feb 09, 2018	54.50	55.11	52.49	54.05	1,114,828	+0.11(+0.20%)
Feb 08, 2018	56.69	56.84	53.93	53.95	1,476,542	-2.74(-4.84%)
Feb 07, 2018	55.72	56.90	55.47	56.69	1,260,159	+0.82(+1.46%)
Feb 06, 2018	53.37	55.92	52.98	55.87	1,287,524	+1.13(+2.06%)
Feb 05, 2018	55.06	56.35	54.30	54.74	893,471	-1.12(-2.00%)
Feb 02, 2018	57.00	57.23	55.65	55.86	659,623	-1.52(-2.64%)
Feb 01, 2018	57.47	57.79	57.13	57.38	674,384	-0.32(-0.56%)
Jan 31, 2018	57.10	57.93	56.84	57.70	610,902	+0.72(+1.26%)
Jan 30, 2018	56.40	57.35	56.38	56.98	816,298	-0.20(-0.36%)
Jan 29, 2018	59.37	59.70	57.07	57.18	1,128,892	-2.45(-4.11%)
Jan 26, 2018	58.72	59.63	58.55	59.63	845,546	+0.85(+1.44%)
Jan 25, 2018	58.88	59.08	58.45	58.79	731,472	+0.40(+0.68%)
Jan 24, 2018	58.34	58.75	58.12	58.39	785,405	+0.12(+0.20%)
Jan 23, 2018	58.12	58.27	57.48	58.27	662,660	+0.25(+0.44%)
Jan 22, 2018	57.33	58.02	57.11	58.02	570,223	+0.33(+0.57%)
Jan 19, 2018	56.87	57.86	56.60	57.69	1,397,301	+1.45(+2.58%)
Jan 18, 2018	57.05	57.47	55.43	56.24	2,480,872	+0.69(+1.24%)
Jan 17, 2018	55.01	55.58	54.74	55.55	935,012	+0.64(+1.17%)
Jan 16, 2018	55.68	55.86	54.71	54.91	631,561	-0.54(-0.98%)
Jan 12, 2018		55.45	55.45	55.45	0	-0.09(-0.16%)
Jan 11, 2018	55.41	55.64	55.18	55.54	526,045	+0.34(+0.62%)
Jan 10, 2018				55.20	709,671	+0.11(+0.19%)
Jan 09, 2018	55.17	55.63	54.96	55.09	720,351	+0.12(+0.21%)
Jan 08, 2018	55.27	55.28	54.82	54.98	794,858	-0.35(-0.63%)
Jan 05, 2018	54.02	55.44	53.98	55.33	1,199,251	+1.70(+3.17%)
Jan 04, 2018	53.27	53.85	53.11	53.62	3,625,414	+0.43(+0.80%)
Jan 03, 2018	53.39	53.81	53.06	53.20	1,237,542	-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.