Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.78	50.78	50.78	0	+0.65(+1.30%)
Mar 28, 2018	50.17	50.35	49.65	50.12	19,521	+0.12(+0.24%)
Mar 27, 2018	51.34	51.40	50.00	50.00	15,918	-1.20(-2.35%)
Mar 26, 2018	50.65	51.21	50.25	51.21	9,620	+1.64(+3.30%)
Mar 23, 2018	51.06	51.06	49.57	49.57	9,331	-1.42(-2.78%)
Mar 22, 2018	52.40	52.40	50.99	50.99	9,856	-2.21(-4.15%)
Mar 21, 2018	53.02	53.29	53.02	53.20	2,783	+0.34(+0.64%)
Mar 20, 2018	52.92	52.92	52.77	52.86	3,147	+0.38(+0.72%)
Mar 19, 2018	52.81	52.88	52.03	52.48	6,156	-0.78(-1.47%)
Mar 16, 2018	53.21	53.29	53.00	53.26	6,658	+0.58(+1.11%)
Mar 15, 2018	53.06	53.06	52.57	52.68	12,380	-0.24(-0.46%)
Mar 14, 2018	53.67	53.67	52.90	52.92	10,986	-0.48(-0.89%)
Mar 13, 2018	54.13	54.13	53.39	53.39	19,683	-0.57(-1.06%)
Mar 12, 2018	54.07	54.17	53.83	53.97	11,880	-0.10(-0.18%)
Mar 09, 2018	53.44	54.10	53.44	54.06	38,372	+1.37(+2.60%)
Mar 08, 2018	52.60	52.69	52.11	52.69	67,115	+0.35(+0.66%)
Mar 07, 2018		52.52	52.03	52.34	36,765	-0.03(-0.07%)
Mar 06, 2018	51.99	52.38	51.75	52.38	6,162	+0.52(+1.00%)
Mar 05, 2018	51.33	51.90	51.33	51.86	10,159	+0.97(+1.91%)
Mar 02, 2018	50.46	51.09	50.06	50.89	10,056	+0.19(+0.37%)
Mar 01, 2018	51.45	51.47	50.53	50.70	19,980	-1.55(-2.97%)
Feb 28, 2018	52.09	52.29	51.95	52.25	6,749	+0.11(+0.22%)
Feb 27, 2018	52.59	52.59	52.14	52.14	5,053	-0.16(-0.30%)
Feb 26, 2018	51.97	52.29	51.86	52.29	5,223	+0.59(+1.14%)
Feb 23, 2018	51.11	51.72	51.11	51.70	8,887	+0.85(+1.67%)
Feb 22, 2018			50.72	50.85	21,585	-0.55(-1.08%)
Feb 21, 2018	51.84	52.15	51.39	51.41	8,031	-0.01(-0.02%)
Feb 20, 2018	51.33	51.69	51.22	51.42	6,120	-0.23(-0.44%)
Feb 16, 2018		51.64	51.64	51.64	0	+0.40(+0.78%)
Feb 15, 2018	51.41	51.48	50.92	51.24	14,811	+0.09(+0.17%)
Feb 14, 2018	49.75	51.16	49.75	51.16	25,565	+1.18(+2.36%)
Feb 13, 2018	49.53	50.05	49.46	49.98	10,843	+0.09(+0.17%)
Feb 12, 2018	49.45	50.10	49.23	49.89	5,899	+1.08(+2.21%)
Feb 09, 2018	49.17	49.17	47.67	48.81	25,499	+0.35(+0.72%)
Feb 08, 2018	49.85	50.01	48.46	48.46	14,749	-1.69(-3.37%)
Feb 07, 2018	49.82	50.53	49.82	50.15	54,675	+0.09(+0.17%)
Feb 06, 2018	48.12	50.07	47.73	50.07	17,596	+0.04(+0.08%)
Feb 05, 2018	50.67	51.39	49.12	50.02	29,458	-1.32(-2.57%)
Feb 02, 2018	52.36	52.36	51.34	51.34	15,575	-1.36(-2.58%)
Feb 01, 2018	51.75	52.70	51.49	52.70	28,580	+0.76(+1.47%)
Jan 31, 2018	52.23	52.24	51.88	51.94	8,894	-0.13(-0.25%)
Jan 30, 2018		52.84	52.02	52.07	251,410	-0.77(-1.46%)
Jan 29, 2018	53.37	53.37	52.82	52.84	18,027	-0.50(-0.94%)
Jan 26, 2018	52.93	53.34	52.86	53.34	10,850	+0.69(+1.31%)
Jan 25, 2018	53.31	53.31	52.62	52.65	6,304	-0.51(-0.95%)
Jan 24, 2018	53.22	53.37	52.73	53.16	12,466	+0.11(+0.20%)
Jan 23, 2018	53.09	53.12	52.92	53.05	6,700	+0.04(+0.08%)
Jan 22, 2018	52.77	53.01	52.64	53.01	10,911	+0.15(+0.28%)
Jan 19, 2018	52.34	52.88	52.34	52.86	23,460	+0.63(+1.21%)
Jan 18, 2018	52.51	52.51	52.12	52.23	14,586	-0.33(-0.62%)
Jan 17, 2018	52.15	52.66	52.10	52.56	21,314	+0.47(+0.90%)
Jan 16, 2018	52.99	53.09	51.86	52.09	49,317	-0.48(-0.92%)
Jan 12, 2018		52.57	52.57	52.57	0	+0.57(+1.10%)
Jan 11, 2018	51.81	52.00	51.60	52.00	54,854	+0.42(+0.81%)
Jan 10, 2018		51.81		51.58	21,642	+0.06(+0.12%)
Jan 09, 2018	51.55	51.74	51.48	51.52	21,490	+0.40(+0.78%)
Jan 08, 2018	51.06	51.16	50.89	51.12	19,485	+0.19(+0.37%)
Jan 05, 2018	50.69	50.93	50.57	50.93	36,171	+0.35(+0.69%)
Jan 04, 2018	50.39	50.74	50.24	50.59	28,641	+0.51(+1.02%)
Jan 03, 2018	49.90	50.21	49.90	50.07	36,557	+0.29(+0.59%)

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.