Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.40	50.40	50.40	0	-0.34(-0.67%)
Mar 28, 2018	50.82	51.00	50.22	50.74	18,682	-0.08(-0.16%)
Mar 27, 2018	51.44	51.50	50.10	50.82	39,996	-0.46(-0.90%)
Mar 26, 2018	50.90	51.51	50.70	51.28	92,984	+0.50(+0.98%)
Mar 23, 2018	50.90	51.18	50.45	50.78	34,202	-0.05(-0.10%)
Mar 22, 2018	51.08	51.69	50.76	50.83	22,691	-0.37(-0.72%)
Mar 21, 2018	51.57	51.82	51.03	51.20	19,250	-0.50(-0.97%)
Mar 20, 2018	51.80	51.81	51.31	51.70	31,547	+0.21(+0.41%)
Mar 19, 2018	51.67	52.33	51.44	51.49	19,113	-0.41(-0.79%)
Mar 16, 2018	51.97	52.20	51.71	51.90	34,548	+0.02(+0.04%)
Mar 15, 2018	51.72	52.24	51.58	51.88	17,316	+0.21(+0.41%)
Mar 14, 2018	51.77	51.89	51.06	51.67	25,046	+0.08(+0.16%)
Mar 13, 2018	51.14	51.93	51.05	51.59	41,737	+0.71(+1.40%)
Mar 12, 2018	51.45	51.87	50.88	50.88	34,873	-0.49(-0.95%)
Mar 09, 2018	51.37	51.75	51.12	51.37	48,565	+0.22(+0.43%)
Mar 08, 2018	50.91	51.29	50.73	51.15	38,199	+0.27(+0.53%)
Mar 07, 2018	51.22	52.09	50.70	50.88	85,344	-0.39(-0.76%)
Mar 06, 2018	51.29	51.47	50.66	51.27	59,180	-0.03(-0.06%)
Mar 05, 2018	51.00	51.42	50.93	51.30	64,797	+0.51(+1.00%)
Mar 02, 2018	50.63	51.19	50.52	50.79	45,592	+0.08(+0.16%)
Mar 01, 2018	50.81	51.20	50.18	50.71	163,587	-0.20(-0.39%)
Feb 28, 2018	51.21	51.88	50.77	50.91	53,696	-0.19(-0.37%)
Feb 27, 2018	51.84	52.15	50.55	51.10	24,249	-0.82(-1.58%)
Feb 26, 2018	52.86	52.86	51.58	51.92	24,877	-0.91(-1.72%)
Feb 23, 2018	53.13	53.13	52.04	52.83	27,717	-0.26(-0.49%)
Feb 22, 2018	53.01	53.35	52.55	53.09	47,190	+0.41(+0.78%)
Feb 21, 2018	52.90	53.06	52.06	52.68	73,994	-0.06(-0.11%)
Feb 20, 2018	53.23	53.77	52.07	52.74	64,302	-0.49(-0.92%)
Feb 16, 2018		53.23	53.23	53.23	0	+2.83(+5.62%)
Feb 15, 2018		50.93	49.98	50.40	81,294	-0.03(-0.06%)
Feb 14, 2018	50.84	50.85	50.20	50.43	45,131	-0.19(-0.38%)
Feb 13, 2018	51.00	51.23	50.36	50.62	88,862	-0.41(-0.80%)
Feb 12, 2018	50.27	51.88	50.27	51.03	15,631	-0.06(-0.12%)
Feb 09, 2018	50.46	51.31	50.15	51.09	59,661	+0.47(+0.93%)
Feb 08, 2018	51.11	51.60	50.62	50.62	44,182	-0.41(-0.80%)
Feb 07, 2018	50.95	51.17	50.44	51.03	73,920	+0.00(+0.00%)
Feb 06, 2018	49.86	51.37	48.96	51.03	101,479	+0.39(+0.77%)
Feb 05, 2018	51.14	51.20	50.38	50.64	29,562	-0.89(-1.73%)
Feb 02, 2018	52.11	52.23	51.01	51.53	72,351	-0.98(-1.87%)
Feb 01, 2018	53.13	53.13	52.38	52.51	27,206	-0.50(-0.94%)
Jan 31, 2018	52.39	53.23	52.01	53.01	36,453	+0.61(+1.16%)
Jan 30, 2018	53.98	53.98	52.20	52.40	46,404	-1.11(-2.07%)
Jan 29, 2018	53.55	53.83	53.30	53.51	67,776	-0.31(-0.58%)
Jan 26, 2018	53.94	54.00	53.41	53.82	18,566	+0.33(+0.62%)
Jan 25, 2018	53.99	53.99	53.27	53.49	20,517	+0.07(+0.13%)
Jan 24, 2018	53.36	53.66	52.90	53.42	49,057	+0.06(+0.11%)
Jan 23, 2018	53.57	53.71	53.10	53.36	23,341	-0.18(-0.34%)
Jan 22, 2018	53.15	53.97	53.15	53.54	13,902	-0.17(-0.32%)
Jan 19, 2018	52.12	54.10	52.12	53.71	67,551	+1.32(+2.52%)
Jan 18, 2018	52.79	52.79	52.02	52.39	26,887	+0.03(+0.06%)
Jan 17, 2018	53.73	53.73	52.19	52.36	42,875	-0.61(-1.15%)
Jan 16, 2018	54.54	54.54	52.97	52.97	29,448	-1.05(-1.94%)
Jan 15, 2018	54.24	54.27	53.91	54.02	34,119	+0.56(+1.05%)
Jan 12, 2018	52.51	54.00	52.51	53.46	37,188	+0.79(+1.50%)
Jan 11, 2018	52.00	52.75	51.67	52.67	49,707	+0.53(+1.02%)
Jan 10, 2018	53.34	53.75	52.03	52.14	39,188	-1.63(-3.03%)
Jan 09, 2018	53.63	54.15	53.48	53.77	57,409	-0.23(-0.43%)
Jan 08, 2018	54.89	54.89	53.51	54.00	22,685	-0.10(-0.18%)
Jan 05, 2018	54.08	54.21	53.48	54.10	16,746	+0.51(+0.95%)
Jan 04, 2018	54.45	54.45	53.26	53.59	35,667	-0.85(-1.56%)
Jan 03, 2018	55.58	56.06	54.20	54.44	25,119	-1.90(-3.37%)

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.