Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.94	54.94	54.94	0	+0.96(+1.78%)
Mar 28, 2018	54.63	54.75	53.79	53.97	228,626	-0.51(-0.94%)
Mar 27, 2018	55.72	55.82	54.23	54.49	225,023	-1.10(-1.98%)
Mar 26, 2018	55.39	55.65	54.44	55.59	173,240	+1.24(+2.28%)
Mar 23, 2018	55.19	55.60	54.35	54.35	327,643	-0.71(-1.28%)
Mar 22, 2018	56.00	56.40	54.89	55.06	293,296	-1.68(-2.96%)
Mar 21, 2018	56.15	57.33	55.03	56.73	268,762	+0.39(+0.70%)
Mar 20, 2018	57.02	57.09	56.30	56.34	212,493	-0.65(-1.14%)
Mar 19, 2018	56.51	57.12	55.54	56.99	192,670	+0.13(+0.23%)
Mar 16, 2018	56.07	57.02	54.91	56.86	558,341	+0.69(+1.22%)
Mar 15, 2018	56.29	56.97	55.88	56.18	211,308	+0.05(+0.10%)
Mar 14, 2018	56.87	58.40	55.92	56.12	214,548	-0.38(-0.67%)
Mar 13, 2018	56.92	57.41	56.30	56.50	181,491	-0.09(-0.16%)
Mar 12, 2018	57.58	57.87	56.51	56.59	232,979	-0.93(-1.61%)
Mar 09, 2018	56.12	57.64	55.80	57.51	188,427	+1.83(+3.28%)
Mar 08, 2018	55.39	55.96	55.09	55.69	180,374	+0.45(+0.81%)
Mar 07, 2018		55.37		55.24	350,468	-0.06(-0.12%)
Mar 06, 2018	55.34	55.95	54.35	55.30	332,467	+0.19(+0.35%)
Mar 05, 2018	54.61	55.50	54.15	55.11	159,893	+0.11(+0.20%)
Mar 02, 2018	53.74	55.20	53.41	55.00	197,611	+0.77(+1.42%)
Mar 01, 2018	55.29	55.37	53.49	54.23	198,513	-1.09(-1.97%)
Feb 28, 2018	57.03	57.27	55.30	55.32	238,971	-1.65(-2.90%)
Feb 27, 2018	58.20	58.57	56.97	56.97	286,374	-1.29(-2.22%)
Feb 26, 2018	58.43	58.50	57.44	58.27	212,313	-0.16(-0.27%)
Feb 23, 2018	59.25	59.25	57.57	58.42	225,334	-0.41(-0.70%)
Feb 22, 2018	57.97	59.47	57.97	58.84	278,077	+1.13(+1.96%)
Feb 21, 2018	56.13	58.81	55.78	57.71	299,986	+1.79(+3.21%)
Feb 20, 2018	58.53	59.09	55.78	55.91	285,032	-2.62(-4.47%)
Feb 16, 2018		58.53	58.53	58.53	0	+0.97(+1.69%)
Feb 15, 2018	56.20	57.56	56.20	57.56	181,547	+1.80(+3.23%)
Feb 14, 2018	54.47	55.94	54.41	55.76	387,562	+0.69(+1.25%)
Feb 13, 2018	54.91	55.33	54.42	55.07	177,165	-0.15(-0.27%)
Feb 12, 2018	54.82	55.79	54.45	55.22	262,211	+0.49(+0.89%)
Feb 09, 2018	54.81	55.21	53.39	54.73	386,270	+0.48(+0.88%)
Feb 08, 2018	56.19	56.33	54.23	54.26	200,334	-1.78(-3.18%)
Feb 07, 2018	56.22	56.93	55.86	56.04	271,933	-0.18(-0.33%)
Feb 06, 2018	55.21	56.67	54.68	56.22	314,246	-0.93(-1.63%)
Feb 05, 2018	58.26	58.87	56.38	57.15	132,684	-1.67(-2.84%)
Feb 02, 2018	60.06	60.43	58.74	58.82	180,179	-1.77(-2.92%)
Feb 01, 2018	59.93	60.77	59.32	60.59	225,011	+0.38(+0.62%)
Jan 31, 2018	61.14	61.57	60.11	60.22	252,902	-0.37(-0.60%)
Jan 30, 2018	61.00	61.07	60.19	60.58	262,803	-0.73(-1.19%)
Jan 29, 2018	61.83	62.24	61.24	61.31	125,578	-0.74(-1.19%)
Jan 26, 2018	61.94	62.20	61.32	62.05	115,786	+0.19(+0.31%)
Jan 25, 2018	61.90	62.20	60.94	61.86	131,421	+0.26(+0.42%)
Jan 24, 2018	61.56	62.28	61.19	61.61	187,852	+0.38(+0.61%)
Jan 23, 2018	60.83	61.52	60.68	61.23	211,781	+0.25(+0.41%)
Jan 22, 2018	61.67	61.78	60.43	60.98	166,147	-1.12(-1.80%)
Jan 19, 2018	61.63	62.55	61.62	62.10	248,348	+0.29(+0.47%)
Jan 18, 2018	61.73	62.15	61.57	61.81	192,752	-0.06(-0.10%)
Jan 17, 2018	61.87	62.18	61.11	61.87	206,703	+0.26(+0.42%)
Jan 16, 2018	62.31	63.37	61.45	61.62	311,532	-0.43(-0.69%)
Jan 12, 2018		62.05	62.05	62.05	0	+0.15(+0.24%)
Jan 11, 2018	60.35	62.05	60.18	61.90	203,926	+1.89(+3.14%)
Jan 10, 2018	60.20	60.31	59.74	60.01	163,862	-0.46(-0.76%)
Jan 09, 2018	59.94	60.91	59.94	60.47	193,997	+0.58(+0.96%)
Jan 08, 2018	59.21	60.15	58.86	59.89	262,620	+0.69(+1.16%)
Jan 05, 2018	59.86	59.90	58.97	59.21	259,347	-0.38(-0.63%)
Jan 04, 2018	59.00	59.80	59.00	59.58	163,035	+1.00(+1.70%)
Jan 03, 2018	58.72	59.17	58.33	58.59	213,264	-0.32(-0.54%)

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.