Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.07	55.07	55.07	0	+0.57(+1.05%)
Mar 28, 2018	55.17	55.17	53.51	54.50	16,484	-0.65(-1.18%)
Mar 27, 2018	55.74	55.76	54.59	55.15	14,401	-0.63(-1.13%)
Mar 26, 2018	54.64	56.00	54.64	55.78	20,458	+1.61(+2.97%)
Mar 23, 2018	55.66	56.10	54.14	54.17	27,884	-1.48(-2.66%)
Mar 22, 2018	55.85	56.20	55.50	55.65	24,473	-0.53(-0.94%)
Mar 21, 2018	56.00	56.50	56.00	56.18	29,362	+0.17(+0.30%)
Mar 20, 2018	56.00	56.87	55.96	56.01	29,805	-0.11(-0.20%)
Mar 19, 2018	55.95	56.50	54.41	56.12	30,324	+0.19(+0.34%)
Mar 16, 2018	55.63	56.60	55.60	55.93	47,579	+0.14(+0.25%)
Mar 15, 2018	56.19	56.60	55.28	55.79	22,619	-0.41(-0.73%)
Mar 14, 2018	56.83	56.83	55.88	56.20	21,361	-0.59(-1.04%)
Mar 13, 2018	56.60	56.84	55.06	56.79	28,443	+0.08(+0.14%)
Mar 12, 2018	55.76	57.25	53.52	56.71	57,579	+0.95(+1.70%)
Mar 09, 2018	55.26	55.90	54.13	55.76	48,053	+0.64(+1.16%)
Mar 08, 2018	54.72	55.25	54.30	55.12	39,533	+0.60(+1.10%)
Mar 07, 2018	54.12	55.00	54.04	54.52	29,008	+0.12(+0.22%)
Mar 06, 2018	53.98	54.61	53.44	54.40	30,129	+0.48(+0.89%)
Mar 05, 2018	53.90	54.67	53.39	53.92	22,926	-0.18(-0.33%)
Mar 02, 2018	52.82	54.50	52.82	54.10	6,514	+1.05(+1.98%)
Mar 01, 2018	53.80	54.21	52.91	53.05	13,928	-1.02(-1.89%)
Feb 28, 2018	54.45	54.66	54.07	54.07	31,457	-0.29(-0.53%)
Feb 27, 2018	54.56	54.85	53.88	54.36	23,972	-0.34(-0.62%)
Feb 26, 2018	54.67	55.00	54.48	54.70	19,057	+0.03(+0.05%)
Feb 23, 2018	54.82	54.82	54.41	54.67	18,546	-0.02(-0.04%)
Feb 22, 2018	54.90	55.00	54.31	54.69	11,192	-0.27(-0.49%)
Feb 21, 2018	54.01	55.70	53.73	54.96	41,678	+1.17(+2.18%)
Feb 20, 2018	54.40	54.53	53.57	53.79	21,035	-0.70(-1.28%)
Feb 16, 2018		54.49	54.49	54.49	0	-0.11(-0.20%)
Feb 15, 2018	55.29	55.44	53.46	54.60	24,978	-0.99(-1.78%)
Feb 14, 2018	53.91	55.94	53.32	55.59	23,695	+1.28(+2.36%)
Feb 13, 2018	53.48	54.55	52.90	54.31	20,789	+0.70(+1.31%)
Feb 12, 2018	54.50	54.55	53.09	53.61	18,591	-0.70(-1.29%)
Feb 09, 2018	54.14	55.12	53.45	54.31	30,791	+0.70(+1.31%)
Feb 08, 2018	54.44	54.44	53.46	53.61	20,466	-0.75(-1.38%)
Feb 07, 2018	53.12	54.67	52.75	54.36	25,644	+0.96(+1.80%)
Feb 06, 2018	53.51	54.06	52.35	53.40	34,265	-0.89(-1.64%)
Feb 05, 2018	54.70	55.39	53.84	54.29	25,267	-0.78(-1.42%)
Feb 02, 2018	55.07	55.35	54.70	55.07	18,551	-0.31(-0.56%)
Feb 01, 2018	54.01	55.40	53.90	55.38	16,938	+1.09(+2.01%)
Jan 31, 2018	54.70	55.73	54.01	54.29	18,048	-0.23(-0.41%)
Jan 30, 2018	53.81	55.91	53.81	54.52	17,753	+0.44(+0.80%)
Jan 29, 2018	54.38	54.91	54.08	54.08	17,924	-0.32(-0.59%)
Jan 26, 2018	55.50	55.77	54.09	54.40	29,961	-1.40(-2.51%)
Jan 25, 2018	55.24	56.00	55.00	55.80	30,196	+0.18(+0.32%)
Jan 24, 2018	55.93	55.94	54.83	55.62	19,327	-0.08(-0.14%)
Jan 23, 2018	55.68	55.80	55.25	55.70	16,765	-0.09(-0.16%)
Jan 22, 2018	55.51	55.87	54.80	55.79	17,513	+0.07(+0.13%)
Jan 19, 2018	54.00	55.89	53.76	55.72	19,770	+1.56(+2.88%)
Jan 18, 2018	53.98	54.66	53.98	54.16	9,718	-0.09(-0.17%)
Jan 17, 2018	54.03	54.50	53.85	54.25	27,482	+0.19(+0.35%)
Jan 16, 2018	56.02	56.02	54.06	54.06	20,602	-1.82(-3.26%)
Jan 12, 2018		55.88	55.88	55.88	0	-0.21(-0.37%)
Jan 11, 2018	54.64	55.10	54.38	56.09	13,652	+1.40(+2.56%)
Jan 10, 2018	53.23	55.69	53.23	54.69	22,759	+1.29(+2.42%)
Jan 09, 2018	54.46	55.25	53.15	53.40	17,524	-0.94(-1.73%)
Jan 08, 2018	53.01	54.68	53.01	54.34	19,389	+1.16(+2.18%)
Jan 05, 2018	53.80	55.24	52.35	53.18	21,953	-0.30(-0.56%)
Jan 04, 2018	53.57	54.21	53.31	53.48	10,869	+0.17(+0.32%)
Jan 03, 2018	53.49	53.77	53.00	53.31	14,742	-0.19(-0.36%)

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.