Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.07	50.07	50.07	0	+0.69(+1.41%)
Mar 28, 2018	49.57	49.73	49.31	49.38	396,570	+0.16(+0.32%)
Mar 27, 2018	49.75	49.92	49.05	49.22	200,326	-0.03(-0.05%)
Mar 26, 2018	49.10	49.32	48.67	49.24	119,547	+0.63(+1.29%)
Mar 23, 2018	49.28	49.39	48.56	48.61	64,519	-0.89(-1.81%)
Mar 22, 2018	49.89	49.97	49.47	49.51	22,931	-0.63(-1.25%)
Mar 21, 2018	49.99	50.33	49.92	50.14	24,878	+0.07(+0.13%)
Mar 20, 2018	49.99	50.12	49.94	50.07	36,297	+0.22(+0.44%)
Mar 19, 2018	50.15	50.16	49.56	49.85	44,440	-0.70(-1.39%)
Mar 16, 2018	50.53	50.69	50.43	50.55	76,861	-0.25(-0.49%)
Mar 15, 2018	50.78	51.06	50.61	50.81	28,569	+0.08(+0.16%)
Mar 14, 2018	51.01	51.01	50.66	50.72	42,247	+0.18(+0.36%)
Mar 13, 2018	50.96	51.08	50.45	50.54	29,486	-0.15(-0.30%)
Mar 12, 2018	50.83	50.83	50.64	50.69	36,162	+0.06(+0.12%)
Mar 09, 2018	50.30	50.66	50.30	50.63	74,109	+0.29(+0.58%)
Mar 08, 2018	50.29	50.36	50.14	50.34	43,524	+0.21(+0.42%)
Mar 07, 2018			49.80	50.13	44,556	-0.36(-0.71%)
Mar 06, 2018	50.60	50.62	50.37	50.49	24,953	+0.35(+0.70%)
Mar 05, 2018	49.51	50.21	49.49	50.14	44,651	+0.19(+0.39%)
Mar 02, 2018	49.34	49.96	49.34	49.94	59,316	+0.28(+0.56%)
Mar 01, 2018	50.25	50.47	49.54	49.67	86,913	-1.08(-2.13%)
Feb 28, 2018	51.13	51.21	50.70	50.75	44,507	-0.32(-0.62%)
Feb 27, 2018	51.60	51.72	51.02	51.06	73,609	-0.79(-1.53%)
Feb 26, 2018	51.42	51.86	51.42	51.86	118,160	+0.64(+1.26%)
Feb 23, 2018	50.88	51.22	50.86	51.22	41,112	+0.72(+1.42%)
Feb 22, 2018	50.61	50.89	50.49	50.50	37,788	+0.28(+0.55%)
Feb 21, 2018	50.74	51.13	50.22	50.22	70,892	-0.41(-0.81%)
Feb 20, 2018	50.75	50.89	50.54	50.63	45,166	-0.32(-0.62%)
Feb 16, 2018		50.95	50.95	50.95	0	+0.48(+0.96%)
Feb 15, 2018	50.39	50.46	50.22	50.46	39,058	+0.33(+0.65%)
Feb 14, 2018	48.97	50.14	48.97	50.14	40,268	+0.75(+1.52%)
Feb 13, 2018	49.05	49.44	49.05	49.38	58,056	-0.33(-0.67%)
Feb 12, 2018	49.25	49.79	49.10	49.72	65,364	+0.82(+1.68%)
Feb 09, 2018	49.12	49.14	47.70	48.90	129,677	+0.54(+1.11%)
Feb 08, 2018	49.82	49.82	48.36	48.36	114,692	-1.42(-2.86%)
Feb 07, 2018	49.99	50.35	49.72	49.79	61,532	-0.51(-1.01%)
Feb 06, 2018	49.22	50.59	49.22	50.30	73,947	+0.44(+0.88%)
Feb 05, 2018	50.82	51.10	49.48	49.86	104,017	-1.82(-3.52%)
Feb 02, 2018	52.19	52.19	51.67	51.68	96,144	-0.75(-1.44%)
Feb 01, 2018	52.23	52.52	52.23	52.43	325,802	+0.19(+0.37%)
Jan 31, 2018	52.46	52.48	52.10	52.24	761,134	-0.22(-0.41%)
Jan 30, 2018	52.55	52.57	52.30	52.45	60,699	-0.55(-1.04%)
Jan 29, 2018	53.06	53.12	52.94	53.01	54,261	-0.39(-0.73%)
Jan 26, 2018	53.20	53.51	53.16	53.40	82,199	+0.43(+0.80%)
Jan 25, 2018	53.19	53.23	52.81	52.97	99,058	-0.23(-0.44%)
Jan 24, 2018	53.30	53.31	52.95	53.21	84,744	+0.12(+0.22%)
Jan 23, 2018	52.98	53.12	52.88	53.09	70,651	+0.27(+0.51%)
Jan 22, 2018	52.60	52.82	52.55	52.82	60,849	+0.21(+0.40%)
Jan 19, 2018	52.64	52.64	52.44	52.61	79,541	+0.36(+0.69%)
Jan 18, 2018	52.21	52.36	52.15	52.25	238,710	-0.41(-0.78%)
Jan 17, 2018	52.47	52.76	52.41	52.66	97,601	+0.38(+0.72%)
Jan 16, 2018	52.55	52.60	52.18	52.29	84,122	-0.07(-0.13%)
Jan 12, 2018		52.35	52.35	52.35	0	+0.25(+0.48%)
Jan 11, 2018	51.83	52.10	51.81	52.10	89,332	+0.33(+0.65%)
Jan 10, 2018	51.77	51.85	51.72	51.77	76,018	+0.09(+0.18%)
Jan 09, 2018	51.66	51.70	51.54	51.68	64,100	+0.01(+0.02%)
Jan 08, 2018	51.56	51.68	51.48	51.67	91,197	+0.19(+0.37%)
Jan 05, 2018	51.34	51.49	51.28	51.47	72,037	+0.21(+0.41%)
Jan 04, 2018	51.14	51.32	51.11	51.27	108,944	+0.38(+0.76%)
Jan 03, 2018	50.50	50.88	50.50	50.88	98,354	+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.