Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.06	53.06	53.06	0	+0.04(+0.07%)
Mar 28, 2018	53.01	53.05	52.96	53.02	81,269	+0.05(+0.10%)
Mar 27, 2018	52.92	52.99	52.92	52.97	56,636	+0.10(+0.19%)
Mar 26, 2018	52.80	52.89	52.80	52.87	33,074	-0.08(-0.15%)
Mar 23, 2018	52.91	52.96	52.91	52.95	30,719	-0.01(-0.02%)
Mar 22, 2018	52.88	52.96	52.88	52.96	59,318	+0.15(+0.28%)
Mar 21, 2018	52.80	52.84	52.75	52.81	106,015	+0.00(+0.00%)
Mar 20, 2018	52.86	52.93	52.81	52.81	83,684	-0.07(-0.14%)
Mar 19, 2018	52.80	52.90	52.79	52.89	81,338	+0.04(+0.08%)
Mar 16, 2018	52.78	52.96	52.78	52.84	84,820	+0.04(+0.07%)
Mar 15, 2018	52.79	52.85	52.78	52.80	41,642	+0.04(+0.07%)
Mar 14, 2018	52.75	52.85	52.69	52.77	130,894	+0.05(+0.09%)
Mar 13, 2018	52.76	52.86	52.68	52.72	78,424	-0.01(-0.02%)
Mar 12, 2018	52.78	52.83	52.73	52.73	84,347	-0.05(-0.09%)
Mar 09, 2018	52.71	52.84	52.71	52.78	87,798	-0.08(-0.15%)
Mar 08, 2018	52.86	52.92	52.82	52.85	35,338	-0.11(-0.21%)
Mar 07, 2018		52.97		52.97	61,322	+0.08(+0.15%)
Mar 06, 2018	52.91	52.92	52.80	52.89	60,462	-0.05(-0.10%)
Mar 05, 2018	52.86	52.95	52.82	52.94	80,263	+0.13(+0.24%)
Mar 02, 2018	52.95	52.96	52.80	52.81	83,080	-0.15(-0.29%)
Mar 01, 2018	52.80	52.99	52.80	52.97	188,466	+0.15(+0.28%)
Feb 28, 2018	52.78	52.88	52.78	52.82	74,042	+0.03(+0.06%)
Feb 27, 2018	52.81	52.81	52.70	52.79	105,904	-0.03(-0.05%)
Feb 26, 2018	52.80	52.89	52.80	52.81	86,143	-0.02(-0.03%)
Feb 23, 2018	52.74	52.88	52.74	52.83	73,719	+0.15(+0.29%)
Feb 22, 2018	52.71	52.83	52.67	52.68	87,096	-0.10(-0.19%)
Feb 21, 2018	52.83	52.89	52.66	52.78	112,393	+0.09(+0.17%)
Feb 20, 2018	52.77	52.80	52.62	52.69	77,334	-0.07(-0.14%)
Feb 16, 2018		52.76	52.76	52.76	0	-0.03(-0.05%)
Feb 15, 2018	52.83	52.85	52.77	52.79	37,461	-0.01(-0.03%)
Feb 14, 2018	52.91	52.91	52.77	52.80	59,382	-0.14(-0.27%)
Feb 13, 2018	52.98	53.03	52.89	52.94	76,850	+0.04(+0.07%)
Feb 12, 2018	52.96	52.98	52.85	52.90	56,448	+0.07(+0.14%)
Feb 09, 2018	52.88	53.01	52.83	52.83	67,319	-0.09(-0.17%)
Feb 08, 2018	52.93	52.95	52.84	52.92	526,850	-0.02(-0.03%)
Feb 07, 2018	53.03	53.03	52.89	52.94	165,035	-0.04(-0.07%)
Feb 06, 2018	52.93	52.99	52.90	52.98	164,750	+0.14(+0.26%)
Feb 05, 2018	52.80	52.95	52.80	52.84	288,793	+0.02(+0.03%)
Feb 02, 2018	52.94	52.94	52.80	52.82	109,117	-0.13(-0.24%)
Feb 01, 2018	53.09	53.10	52.94	52.95	71,561	-0.29(-0.54%)
Jan 31, 2018	53.10	53.25	53.10	53.24	108,391	+0.13(+0.25%)
Jan 30, 2018	53.18	53.18	53.08	53.11	141,907	-0.09(-0.17%)
Jan 29, 2018	53.29	53.29	53.16	53.19	77,059	-0.12(-0.22%)
Jan 26, 2018	53.38	53.38	53.27	53.31	64,243	-0.09(-0.17%)
Jan 25, 2018	53.37	53.45	53.33	53.40	87,493	+0.07(+0.14%)
Jan 24, 2018	53.36	53.37	53.30	53.33	87,728	-0.05(-0.08%)
Jan 23, 2018	53.46	53.46	53.37	53.37	95,852	+0.05(+0.08%)
Jan 22, 2018	53.43	53.45	53.29	53.33	101,515	-0.02(-0.03%)
Jan 19, 2018	53.40	53.46	53.35	53.35	95,004	+0.00(+0.00%)
Jan 18, 2018	53.45	53.48	53.34	53.35	157,368	-0.05(-0.09%)
Jan 17, 2018	53.45	53.52	53.37	53.40	51,603	-0.03(-0.06%)
Jan 16, 2018	53.41	53.47	53.39	53.43	83,420	+0.03(+0.06%)
Jan 12, 2018		53.40	53.40	53.40	0	-0.03(-0.05%)
Jan 11, 2018	53.48	53.48	53.40	53.42	62,080	-0.00(-0.01%)
Jan 10, 2018	53.37	53.49	53.33	53.43	79,346	-0.04(-0.07%)
Jan 09, 2018	53.66	53.66	53.47	53.47	76,306	-0.17(-0.31%)
Jan 08, 2018	53.70	53.70	53.62	53.63	98,007	+0.01(+0.02%)
Jan 05, 2018	53.66	53.69	53.58	53.62	63,388	-0.04(-0.08%)
Jan 04, 2018	53.51	53.68	53.51	53.66	46,811	-0.05(-0.09%)
Jan 03, 2018	53.70	53.71	53.56	53.71	64,703	+0.10(+0.19%)

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.