Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		52.09	52.09	52.09	0	+0.67(+1.31%)
Mar 28, 2018	51.10	52.03	50.42	51.42	844,946	+0.44(+0.86%)
Mar 27, 2018	52.06	52.17	50.42	50.98	742,921	-0.97(-1.86%)
Mar 26, 2018	50.65	52.08	50.43	51.94	1,080,206	+1.96(+3.93%)
Mar 23, 2018	51.99	52.20	49.87	49.98	1,090,855	-1.69(-3.28%)
Mar 22, 2018	53.42	53.68	51.51	51.68	1,082,084	-2.06(-3.84%)
Mar 21, 2018	53.98	54.36	53.43	53.74	689,993	-0.25(-0.46%)
Mar 20, 2018	54.49	54.90	53.70	53.99	633,153	-0.13(-0.25%)
Mar 19, 2018	54.38	54.58	53.49	54.12	577,989	-0.30(-0.54%)
Mar 16, 2018	54.28	54.78	53.99	54.42	1,407,330	+0.48(+0.88%)
Mar 15, 2018	54.13	54.44	53.52	53.94	591,595	+0.11(+0.20%)
Mar 14, 2018	55.70	56.01	53.66	53.84	882,112	-1.78(-3.21%)
Mar 13, 2018	55.90	55.90	55.07	55.62	928,713	+0.13(+0.24%)
Mar 12, 2018	55.76	55.99	55.29	55.49	519,088	-0.36(-0.64%)
Mar 09, 2018	55.68	55.84	55.32	55.84	480,617	+0.62(+1.12%)
Mar 08, 2018	55.75	56.01	54.42	55.23	516,556	-0.45(-0.81%)
Mar 07, 2018		55.95		55.67	839,956	+0.35(+0.63%)
Mar 06, 2018	54.60	55.57	54.01	55.32	938,229	+0.78(+1.43%)
Mar 05, 2018	53.01	54.80	52.41	54.54	1,260,666	+0.99(+1.84%)
Mar 02, 2018	52.73	53.79	51.81	53.56	603,667	+0.50(+0.95%)
Mar 01, 2018	52.40	53.76	52.08	53.06	958,482	+0.65(+1.25%)
Feb 28, 2018	53.53	54.03	52.40	52.40	541,592	-0.74(-1.40%)
Feb 27, 2018	54.08	54.66	53.13	53.15	588,701	-0.84(-1.56%)
Feb 26, 2018	53.67	54.01	53.13	53.99	472,083	+0.52(+0.97%)
Feb 23, 2018	52.67	53.48	52.55	53.47	434,268	+0.80(+1.51%)
Feb 22, 2018			52.64	52.67	910,889	-1.03(-1.92%)
Feb 21, 2018	53.33	54.51	53.33	53.70	466,543	+0.41(+0.77%)
Feb 20, 2018	54.50	54.94	53.00	53.29	725,791	-1.53(-2.80%)
Feb 16, 2018		54.82	54.82	54.82	0	+0.73(+1.36%)
Feb 15, 2018	53.90	54.60	53.83	54.09	724,007	+0.31(+0.58%)
Feb 14, 2018	52.16	53.78	51.92	53.77	997,779	+1.69(+3.25%)
Feb 13, 2018	51.76	52.29	51.43	52.08	614,357	+0.16(+0.31%)
Feb 12, 2018	52.17	52.59	51.38	51.92	660,887	+0.02(+0.03%)
Feb 09, 2018	51.56	52.19	49.92	51.90	852,298	+1.01(+1.99%)
Feb 08, 2018	52.85	53.15	50.87	50.89	1,002,670	-1.92(-3.63%)
Feb 07, 2018	51.94	53.09	51.50	52.81	568,129	+0.73(+1.41%)
Feb 06, 2018	50.48	52.30	49.61	52.07	1,341,244	-0.04(-0.07%)
Feb 05, 2018	52.86	53.97	50.87	52.11	678,259	-1.67(-3.10%)
Feb 02, 2018	53.60	54.42	53.36	53.77	1,375,607	+0.04(+0.08%)
Feb 01, 2018	52.43	53.77	52.10	53.73	770,627	+1.15(+2.18%)
Jan 31, 2018	52.58	52.87	52.20	52.58	800,664	+0.14(+0.27%)
Jan 30, 2018	52.85	53.28	52.44	52.44	818,607	-1.04(-1.94%)
Jan 29, 2018	53.76	54.28	53.01	53.48	1,221,511	+0.22(+0.42%)
Jan 26, 2018	53.60	54.39	52.70	53.25	1,385,534	+0.32(+0.61%)
Jan 25, 2018	54.04	54.04	52.67	52.93	661,545	-0.65(-1.22%)
Jan 24, 2018	53.78	54.08	53.13	53.59	693,717	-0.09(-0.17%)
Jan 23, 2018	53.22	53.76	52.80	53.67	529,419	+0.12(+0.22%)
Jan 22, 2018	53.36	53.59	52.81	53.56	530,827	+0.13(+0.23%)
Jan 19, 2018	52.53	53.43	52.47	53.43	1,062,840	+1.03(+1.97%)
Jan 18, 2018	53.10	53.22	52.36	52.40	452,063	-0.54(-1.02%)
Jan 17, 2018	52.69	53.15	52.24	52.94	1,515,703	+0.41(+0.79%)
Jan 16, 2018	53.64	53.64	52.41	52.53	1,342,702	-0.56(-1.05%)
Jan 12, 2018		53.08	53.08	53.08	0	+0.06(+0.12%)
Jan 11, 2018	53.01	53.24	52.70	53.02	566,573	+0.33(+0.63%)
Jan 10, 2018	52.65	53.54	52.53	52.69	798,051	+0.12(+0.22%)
Jan 09, 2018	51.77	52.76	51.66	52.57	810,462	+1.04(+2.02%)
Jan 08, 2018	51.88	51.88	51.23	51.53	388,270	-0.32(-0.62%)
Jan 05, 2018	51.46	51.96	51.23	51.86	474,359	+0.65(+1.26%)
Jan 04, 2018	51.56	52.15	51.16	51.21	682,476	+0.13(+0.25%)
Jan 03, 2018	50.74	51.32	50.41	51.08	377,207	+0.11(+0.21%)

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.