Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.98	50.98	50.98	0	+0.82(+1.64%)
Mar 28, 2018	50.40	50.70	49.86	50.16	443,926	-0.25(-0.50%)
Mar 27, 2018	51.94	52.00	50.08	50.41	473,323	-1.22(-2.37%)
Mar 26, 2018	51.04	51.69	50.36	51.63	1,674,414	+1.52(+3.04%)
Mar 23, 2018	51.24	51.49	50.07	50.11	607,573	-1.13(-2.20%)
Mar 22, 2018	52.20	52.26	51.22	51.24	370,079	-1.41(-2.68%)
Mar 21, 2018	52.95	53.14	52.55	52.65	266,809	-0.20(-0.39%)
Mar 20, 2018	52.80	52.96	52.64	52.85	224,002	+0.19(+0.35%)
Mar 19, 2018	53.36	53.36	52.25	52.67	282,007	-0.82(-1.53%)
Mar 16, 2018	53.50	53.70	53.45	53.49	209,638	+0.00(+0.00%)
Mar 15, 2018	53.66	53.77	53.36	53.49	2,932,800	-0.02(-0.03%)
Mar 14, 2018	53.92	53.93	53.34	53.50	273,934	-0.18(-0.33%)
Mar 13, 2018	54.37	54.44	53.52	53.68	303,786	-0.36(-0.67%)
Mar 12, 2018	54.08	54.26	53.97	54.04	255,076	+0.01(+0.02%)
Mar 09, 2018	53.48	54.06	53.36	54.03	256,516	+0.95(+1.79%)
Mar 08, 2018	53.02	53.13	52.78	53.09	282,359	+0.25(+0.48%)
Mar 07, 2018		52.88		52.83	306,632	+0.14(+0.26%)
Mar 06, 2018	52.74	52.74	52.35	52.69	311,819	+0.19(+0.35%)
Mar 05, 2018	51.72	52.63	51.59	52.51	342,168	+0.59(+1.13%)
Mar 02, 2018	51.17	52.02	50.94	51.92	325,853	+0.32(+0.61%)
Mar 01, 2018	52.51	52.59	51.20	51.61	375,756	-0.75(-1.44%)
Feb 28, 2018	53.08	53.22	52.35	52.36	263,085	-0.50(-0.95%)
Feb 27, 2018	53.51	53.63	52.86	52.86	288,146	-0.62(-1.17%)
Feb 26, 2018	53.13	53.49	53.03	53.49	293,539	+0.65(+1.23%)
Feb 23, 2018	52.23	52.84	52.16	52.83	224,411	+0.82(+1.57%)
Feb 22, 2018	52.07	52.45	51.88	52.02	1,097,459	+0.07(+0.13%)
Feb 21, 2018	52.32	52.84	51.93	51.95	328,345	-0.19(-0.36%)
Feb 20, 2018	52.11	52.57	51.96	52.14	253,270	-0.14(-0.27%)
Feb 16, 2018		52.28	52.28	52.28	0	-0.02(-0.04%)
Feb 15, 2018	52.04	52.29	51.56	52.29	375,012	+0.80(+1.55%)
Feb 14, 2018		51.57	50.75	51.49	338,510	+0.74(+1.47%)
Feb 13, 2018		50.83		50.75	384,140	+0.18(+0.35%)
Feb 12, 2018	50.24	50.86	49.86	50.57	406,056	+0.82(+1.65%)
Feb 09, 2018	49.49	50.13	48.02	49.75	753,782	+0.81(+1.65%)
Feb 08, 2018	51.05	51.05	48.92	48.94	444,293	-2.03(-3.98%)
Feb 07, 2018	51.18	51.84	50.97	50.97	544,048	-0.37(-0.73%)
Feb 06, 2018	49.49	51.43	49.07	51.35	1,084,630	+0.42(+0.82%)
Feb 05, 2018	51.84	52.49	50.09	50.93	659,447	-1.41(-2.70%)
Feb 02, 2018	53.17	53.17	52.32	52.34	412,026	-1.05(-1.97%)
Feb 01, 2018	53.35	53.76	53.21	53.39	331,646	-0.15(-0.28%)
Jan 31, 2018	53.73	53.91	53.30	53.54	274,686	+0.14(+0.26%)
Jan 30, 2018	53.47	53.63	53.34	53.40	408,178	-0.53(-0.98%)
Jan 29, 2018	54.24	54.29	53.89	53.93	867,166	-0.37(-0.69%)
Jan 26, 2018	53.83	54.30	53.72	54.30	502,654	+0.73(+1.35%)
Jan 25, 2018	53.77	53.77	53.40	53.58	421,469	+0.06(+0.10%)
Jan 24, 2018	53.84	53.90	53.25	53.52	484,073	-0.14(-0.26%)
Jan 23, 2018	53.54	53.73	53.48	53.66	457,731	+0.21(+0.40%)
Jan 22, 2018	53.04	53.45	53.00	53.45	1,063,170	+0.40(+0.75%)
Jan 19, 2018	52.97	53.05	52.83	53.05	604,178	+0.26(+0.49%)
Jan 18, 2018	52.81	52.91	52.64	52.79	907,384	-0.02(-0.04%)
Jan 17, 2018	52.53	52.86	52.29	52.81	367,613	+0.58(+1.10%)
Jan 16, 2018	52.76	52.87	52.07	52.23	2,922,988	-0.11(-0.21%)
Jan 12, 2018		52.34	52.34	52.34	0	+0.35(+0.68%)
Jan 11, 2018	51.78	51.99	51.70	51.99	488,335	+0.33(+0.63%)
Jan 10, 2018				51.66	354,444	-0.16(-0.31%)
Jan 09, 2018	51.80	51.93	51.67	51.82	567,250	+0.11(+0.22%)
Jan 08, 2018	51.56	51.74	51.51	51.71	1,304,476	+0.13(+0.25%)
Jan 05, 2018	51.28	51.58	51.23	51.58	631,968	+0.48(+0.95%)
Jan 04, 2018	51.08	51.24	50.96	51.09	952,193	+0.19(+0.37%)
Jan 03, 2018	50.46	50.93	50.46	50.91	328,643	+0.46(+0.90%)

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.