Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		52.37	52.37	52.37	0	+1.04(+2.02%)
Mar 28, 2018	51.56	51.91	51.19	51.33	7,486	-0.50(-0.96%)
Mar 27, 2018	53.64	53.64	51.60	51.83	13,335	-1.27(-2.39%)
Mar 26, 2018	52.72	53.11	52.22	53.10	15,613	+1.37(+2.65%)
Mar 23, 2018	52.98	53.04	51.70	51.73	31,505	-1.22(-2.31%)
Mar 22, 2018	53.73	53.80	52.92	52.96	10,434	-1.61(-2.94%)
Mar 21, 2018	54.52	54.66	54.38	54.56	4,210	+0.02(+0.04%)
Mar 20, 2018	54.49	54.62	54.37	54.54	4,435	+0.23(+0.43%)
Mar 19, 2018	54.77	54.80	53.98	54.30	9,726	-0.87(-1.58%)
Mar 16, 2018	55.18	55.18	55.13	55.17	5,784	+0.11(+0.20%)
Mar 15, 2018	55.58	55.58	55.02	55.07	7,189	-0.10(-0.18%)
Mar 14, 2018	55.76	55.76	55.07	55.16	6,548	-0.15(-0.27%)
Mar 13, 2018	56.54	56.54	55.22	55.31	5,215	-0.78(-1.39%)
Mar 12, 2018	56.66	56.66	55.95	56.09	8,493	+0.23(+0.42%)
Mar 09, 2018	55.18	55.87	55.18	55.86	17,699	+0.98(+1.78%)
Mar 08, 2018	55.54	55.54	54.63	54.88	5,390	+0.22(+0.40%)
Mar 07, 2018	54.31	54.73	54.25	54.67	28,854	+0.36(+0.67%)
Mar 06, 2018	53.81	54.37	53.81	54.30	4,003	+0.16(+0.29%)
Mar 05, 2018	53.17	54.20	53.10	54.15	6,364	+0.75(+1.41%)
Mar 02, 2018	52.68	53.39	52.46	53.39	9,220	+0.13(+0.24%)
Mar 01, 2018	54.47	54.47	52.93	53.27	19,763	-0.64(-1.18%)
Feb 28, 2018	54.50	54.68	53.90	53.90	10,949	-0.35(-0.65%)
Feb 27, 2018	55.17	55.17	54.26	54.26	9,884	-0.54(-0.98%)
Feb 26, 2018	54.76	54.86	54.61	54.79	9,714	+0.47(+0.86%)
Feb 23, 2018	53.78	54.33	53.78	54.32	8,591	+0.89(+1.67%)
Feb 22, 2018	53.65	53.84	53.31	53.43	9,217	-0.03(-0.06%)
Feb 21, 2018	53.92	54.28	53.46	53.46	5,017	-0.15(-0.27%)
Feb 20, 2018	53.65	53.87	53.40	53.61	7,557	+0.19(+0.35%)
Feb 16, 2018		53.42	53.42	53.42	0	+0.05(+0.10%)
Feb 15, 2018	53.36	53.37	53.11	53.37	3,683	+0.40(+0.75%)
Feb 14, 2018	52.08	52.97	52.04	52.97	6,593	+0.84(+1.62%)
Feb 13, 2018	51.98	52.24	51.66	52.13	5,720	+0.19(+0.36%)
Feb 12, 2018	51.58	52.07	51.29	51.94	9,968	+1.07(+2.10%)
Feb 09, 2018	51.14	51.25	49.36	50.87	22,001	+0.22(+0.44%)
Feb 08, 2018	53.12	53.12	50.64	50.65	11,264	-2.51(-4.73%)
Feb 07, 2018	52.94	53.71	52.52	53.16	11,644	+0.12(+0.22%)
Feb 06, 2018	51.73	53.04	51.21	53.04	16,790	+0.27(+0.51%)
Feb 05, 2018	53.53	53.53	52.19	52.78	15,223	-1.37(-2.52%)
Feb 02, 2018	55.21	55.21	54.10	54.14	4,722	-0.98(-1.78%)
Feb 01, 2018	55.14	55.40	55.11	55.12	4,054	-0.19(-0.33%)
Jan 31, 2018	55.07	55.49	55.07	55.31	22,022	+0.19(+0.35%)
Jan 30, 2018		55.17	54.90	55.12	5,165	-0.40(-0.72%)
Jan 29, 2018	55.91	55.97	55.52	55.52	7,244	-0.55(-0.98%)
Jan 26, 2018	55.98	56.06	55.61	56.06	9,272	+0.55(+0.99%)
Jan 25, 2018	55.54	55.75	55.52	55.52	6,823	-0.05(-0.09%)
Jan 24, 2018	55.68	55.88	55.26	55.56	10,952	+0.01(+0.02%)
Jan 23, 2018	55.46	55.58	55.41	55.55	45,935	+0.31(+0.57%)
Jan 22, 2018	54.69	55.26	54.69	55.24	7,712	+0.46(+0.84%)
Jan 19, 2018	54.52	54.79	54.52	54.78	3,188	+0.32(+0.59%)
Jan 18, 2018	54.38	54.58	54.38	54.46	8,854	-0.01(-0.02%)
Jan 17, 2018	54.13	54.50	54.02	54.47	13,261	+0.29(+0.53%)
Jan 16, 2018	54.68	54.68	54.02	54.18	9,319	-0.04(-0.08%)
Jan 12, 2018		54.23	54.23	54.23	0	+0.18(+0.33%)
Jan 11, 2018	53.66	54.05	53.66	54.05	8,183	+0.64(+1.19%)
Jan 10, 2018	53.58	53.58	53.28	53.41	8,229	-0.14(-0.26%)
Jan 09, 2018	53.50	53.66	53.47	53.55	13,368	+0.04(+0.08%)
Jan 08, 2018	53.62	53.62	53.36	53.51	21,687	+0.11(+0.20%)
Jan 05, 2018	53.39	53.40	53.11	53.40	8,435	+0.37(+0.70%)
Jan 04, 2018	53.14	53.18	52.95	53.03	7,747	+0.22(+0.42%)
Jan 03, 2018	52.67	52.81	52.67	52.81	3,054	+0.38(+0.73%)

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.