Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.49	51.49	51.49	0	+0.76(+1.50%)
Mar 28, 2018	50.96	51.11	50.54	50.73	468,993	-0.12(-0.24%)
Mar 27, 2018	51.95	51.95	50.65	50.85	564,445	-0.89(-1.71%)
Mar 26, 2018	51.11	51.74	50.82	51.74	444,738	+1.20(+2.37%)
Mar 23, 2018	51.56	51.71	50.52	50.54	328,668	-1.01(-1.95%)
Mar 22, 2018	52.47	52.60	51.53	51.55	264,324	-1.30(-2.46%)
Mar 21, 2018	52.84	53.19	52.75	52.85	170,672	+0.09(+0.17%)
Mar 20, 2018	52.70	52.90	52.65	52.76	203,309	+0.16(+0.31%)
Mar 19, 2018	52.83	52.83	52.18	52.60	233,905	-0.42(-0.79%)
Mar 16, 2018	52.78	53.16	52.77	53.01	180,700	+0.28(+0.53%)
Mar 15, 2018	52.94	53.06	52.62	52.74	188,518	-0.16(-0.30%)
Mar 14, 2018	53.33	53.33	52.77	52.89	273,935	-0.26(-0.49%)
Mar 13, 2018	53.68	53.74	53.04	53.15	229,265	-0.31(-0.59%)
Mar 12, 2018	53.48	53.60	53.33	53.46	438,527	+0.03(+0.06%)
Mar 09, 2018	52.80	53.43	52.74	53.43	349,133	+0.96(+1.84%)
Mar 08, 2018	52.57	52.62	52.17	52.47	385,577	-0.01(-0.02%)
Mar 07, 2018		52.52		52.48	244,171	+0.19(+0.36%)
Mar 06, 2018	51.83	52.29	51.57	52.29	299,204	+0.65(+1.25%)
Mar 05, 2018	50.97	51.78	50.91	51.64	241,082	+0.46(+0.89%)
Mar 02, 2018	50.33	51.28	50.20	51.18	383,422	+0.54(+1.06%)
Mar 01, 2018	50.90	51.27	50.25	50.65	650,772	-0.28(-0.55%)
Feb 28, 2018	51.63	51.79	50.93	50.93	262,879	-0.51(-0.99%)
Feb 27, 2018	52.24	52.34	51.44	51.44	298,413	-0.81(-1.55%)
Feb 26, 2018	52.09	52.26	51.75	52.25	355,133	+0.36(+0.69%)
Feb 23, 2018	51.60	51.90	51.34	51.89	275,949	+0.59(+1.15%)
Feb 22, 2018	51.68	51.79	51.25	51.30	261,044	-0.21(-0.42%)
Feb 21, 2018	51.62	52.26	51.51	51.51	240,028	-0.00(-0.01%)
Feb 20, 2018	51.59	51.83	51.44	51.52	320,457	-0.26(-0.50%)
Feb 16, 2018		51.78	51.78	51.78	0	-0.03(-0.05%)
Feb 15, 2018	51.54	51.81	51.04	51.81	359,067	+0.64(+1.24%)
Feb 14, 2018	49.87	51.24	49.84	51.17	436,857	+0.98(+1.95%)
Feb 13, 2018	49.67	50.20	49.59	50.20	599,631	+0.23(+0.46%)
Feb 12, 2018	49.60	50.23	49.30	49.97	417,928	+0.52(+1.06%)
Feb 09, 2018	49.28	49.74	48.05	49.44	748,430	+0.62(+1.28%)
Feb 08, 2018	50.72	50.72	48.82	48.82	470,356	-1.84(-3.63%)
Feb 07, 2018	50.58	51.08	50.37	50.66	708,520	+0.04(+0.07%)
Feb 06, 2018	49.25	50.85	48.61	50.62	2,647,160	-0.37(-0.73%)
Feb 05, 2018	51.74	52.05	50.22	51.00	565,771	-1.18(-2.26%)
Feb 02, 2018	52.85	52.85	52.15	52.18	606,311	-0.98(-1.84%)
Feb 01, 2018	52.87	53.27	52.80	53.15	488,240	+0.17(+0.32%)
Jan 31, 2018	53.36	53.55	52.85	52.99	309,418	-0.11(-0.20%)
Jan 30, 2018	53.30	53.39	53.03	53.09	598,293	-0.59(-1.10%)
Jan 29, 2018	54.00	54.08	53.65	53.68	371,691	-0.42(-0.78%)
Jan 26, 2018	53.98	54.11	53.64	54.11	411,861	+0.27(+0.49%)
Jan 25, 2018	54.10	54.10	53.59	53.84	522,546	-0.02(-0.04%)
Jan 24, 2018	54.16	54.29	53.64	53.86	418,680	-0.15(-0.27%)
Jan 23, 2018	53.86	54.05	53.74	54.01	613,207	+0.14(+0.25%)
Jan 22, 2018	53.70	53.88	53.54	53.88	460,393	+0.32(+0.60%)
Jan 19, 2018	53.02	53.55	53.02	53.55	580,613	+0.61(+1.15%)
Jan 18, 2018	52.99	53.13	52.89	52.95	675,548	-0.10(-0.19%)
Jan 17, 2018	52.75	53.17	52.69	53.05	339,807	+0.50(+0.94%)
Jan 16, 2018	53.08	53.22	52.47	52.55	565,219	-0.35(-0.66%)
Jan 12, 2018		52.90	52.90	52.90	0	+0.21(+0.39%)
Jan 11, 2018	52.10	52.71	52.08	52.70	362,955	+0.68(+1.32%)
Jan 10, 2018	52.19	52.19	51.90	52.01	354,665	-0.31(-0.59%)
Jan 09, 2018	52.44	52.53	52.30	52.32	494,338	+0.04(+0.08%)
Jan 08, 2018	52.07	52.35	51.89	52.28	1,394,805	+0.22(+0.42%)
Jan 05, 2018	51.88	52.07	51.85	52.06	712,786	+0.34(+0.66%)
Jan 04, 2018	51.75	51.94	51.71	51.71	1,058,843	+0.20(+0.40%)
Jan 03, 2018	51.35	51.59	51.27	51.51	1,688,830	+0.17(+0.34%)

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.