Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.56	53.56	53.56	0	+0.31(+0.58%)
Mar 28, 2018	53.37	54.17	53.24	53.26	1,025,073	-0.18(-0.33%)
Mar 27, 2018	53.90	54.01	53.31	53.44	883,876	-0.27(-0.50%)
Mar 26, 2018	53.16	53.73	52.64	53.70	1,526,407	+0.96(+1.82%)
Mar 23, 2018	53.14	53.50	52.72	52.74	1,085,021	-0.42(-0.78%)
Mar 22, 2018	52.85	54.18	52.85	53.16	1,503,977	+0.19(+0.36%)
Mar 21, 2018	54.17	54.17	51.78	52.97	4,004,103	-1.57(-2.89%)
Mar 20, 2018	54.76	54.83	54.10	54.54	2,387,649	+0.06(+0.11%)
Mar 19, 2018	54.51	54.66	54.07	54.49	1,919,315	-0.09(-0.16%)
Mar 16, 2018	54.58	55.07	54.20	54.57	2,121,202	-0.04(-0.07%)
Mar 15, 2018	55.91	56.11	54.54	54.61	1,062,957	-1.41(-2.51%)
Mar 14, 2018		56.86	55.86	56.02	760,241	-0.54(-0.96%)
Mar 13, 2018	57.39	57.54	56.51	56.56	749,669	-0.56(-0.99%)
Mar 12, 2018	57.17	57.75	57.13	57.13	1,419,573	+0.16(+0.28%)
Mar 09, 2018	57.67	57.67	56.76	56.97	1,562,479	-0.06(-0.10%)
Mar 08, 2018	56.78	57.07	56.34	57.03	967,575	+0.39(+0.68%)
Mar 07, 2018		56.72		56.64	1,385,548	+0.06(+0.10%)
Mar 06, 2018	56.32	56.78	55.48	56.58	2,789,753	+0.23(+0.40%)
Mar 05, 2018	55.43	56.59	55.43	56.36	2,293,463	+0.71(+1.28%)
Mar 02, 2018	54.09	55.76	53.49	55.64	2,670,864	+1.40(+2.57%)
Mar 01, 2018	52.99	54.50	52.48	54.25	7,287,231	+0.82(+1.54%)
Feb 28, 2018	54.65	54.75	53.26	53.43	3,974,774	-1.26(-2.30%)
Feb 27, 2018	55.13	55.26	54.67	54.68	3,156,818	-0.40(-0.72%)
Feb 26, 2018	55.51	55.69	54.78	55.08	3,220,183	-0.17(-0.31%)
Feb 23, 2018	54.90	55.71	54.49	55.25	1,262,116	+0.64(+1.17%)
Feb 22, 2018				54.61	1,709,378	+0.08(+0.14%)
Feb 21, 2018	55.25	55.55	54.49	54.53	2,763,071	-0.92(-1.65%)
Feb 20, 2018	57.18	57.18	55.31	55.45	3,417,876	-2.12(-3.68%)
Feb 16, 2018		57.57	57.57	57.57	0	+0.06(+0.10%)
Feb 15, 2018	57.80	57.80	56.76	57.51	1,424,157	+0.13(+0.22%)
Feb 14, 2018		57.82	56.83	57.38	1,457,401	-0.25(-0.43%)
Feb 13, 2018	56.71	57.79	56.34	57.62	1,354,319	+0.96(+1.70%)
Feb 12, 2018	56.71	56.81	55.63	56.66	998,666	+0.12(+0.21%)
Feb 09, 2018	56.62	57.08	55.23	56.54	1,320,325	+0.50(+0.90%)
Feb 08, 2018	57.62	57.70	56.02	56.04	863,011	-1.62(-2.82%)
Feb 07, 2018	57.82	58.47	57.65	57.66	961,813	-0.42(-0.73%)
Feb 06, 2018	56.65	58.17	56.03	58.09	1,768,557	+0.16(+0.27%)
Feb 05, 2018	58.94	59.00	57.52	57.93	1,025,806	-1.19(-2.01%)
Feb 02, 2018	60.65	60.65	58.81	59.12	1,907,856	-1.93(-3.16%)
Feb 01, 2018	60.99	61.36	60.23	61.05	1,010,844	+0.08(+0.13%)
Jan 31, 2018	61.11	61.18	60.55	60.97	974,586	-0.12(-0.19%)
Jan 30, 2018	61.00	61.55	60.59	61.09	1,582,743	-0.01(-0.02%)
Jan 29, 2018	61.07	61.88	60.25	61.10	3,998,091	+0.41(+0.68%)
Jan 26, 2018	58.30	62.02	57.60	60.69	3,305,258	+2.36(+4.05%)
Jan 25, 2018	59.30	59.31	57.55	58.32	1,721,191	-0.73(-1.23%)
Jan 24, 2018	60.03	60.03	58.84	59.05	1,018,377	-0.84(-1.40%)
Jan 23, 2018	60.54	60.69	59.56	59.89	616,767	+0.04(+0.07%)
Jan 22, 2018	59.68	60.02	59.50	59.85	552,257	+0.08(+0.13%)
Jan 19, 2018	59.34	59.93	59.28	59.77	764,209	+0.66(+1.12%)
Jan 18, 2018	58.87	59.23	58.36	59.11	971,941	+0.05(+0.08%)
Jan 17, 2018	57.92	59.22	57.91	59.06	1,627,148	+1.10(+1.90%)
Jan 16, 2018	58.57	58.63	57.96	57.96	1,372,276	-0.27(-0.46%)
Jan 12, 2018		58.23	58.23	58.23	0	+0.14(+0.24%)
Jan 11, 2018	58.31	58.72	57.95	58.09	1,780,259	-0.08(-0.14%)
Jan 10, 2018				58.17	1,903,626	-0.90(-1.52%)
Jan 09, 2018	58.68	59.23	58.67	59.06	2,146,372	+0.41(+0.70%)
Jan 08, 2018	58.35	58.73	58.08	58.65	1,401,425	+0.22(+0.37%)
Jan 05, 2018	58.34	58.56	57.99	58.43	555,252	+0.32(+0.56%)
Jan 04, 2018	57.81	58.24	57.62	58.11	962,074	+0.49(+0.85%)
Jan 03, 2018	58.08	58.13	57.59	57.62	482,287	-0.46(-0.80%)

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.