Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.81	50.81	50.81	0	+0.87(+1.74%)
Mar 28, 2018	50.04	50.35	49.84	49.94	31,189	-0.14(-0.27%)
Mar 27, 2018	51.09	51.12	49.92	50.08	35,801	-0.85(-1.66%)
Mar 26, 2018	50.03	50.92	50.03	50.92	40,344	+1.43(+2.88%)
Mar 23, 2018	50.55	50.72	49.50	49.50	47,869	-1.02(-2.02%)
Mar 22, 2018	51.69	51.69	50.47	50.52	40,230	-1.36(-2.61%)
Mar 21, 2018	52.16	52.27	51.82	51.88	31,793	-0.15(-0.29%)
Mar 20, 2018	51.96	52.12	51.94	52.03	25,768	+0.09(+0.17%)
Mar 19, 2018	52.35	52.56	51.69	51.94	35,321	-0.68(-1.29%)
Mar 16, 2018	52.61	52.70	52.55	52.62	14,036	+0.09(+0.17%)
Mar 15, 2018	52.74	52.77	52.37	52.54	32,482	-0.03(-0.05%)
Mar 14, 2018	52.97	53.06	52.47	52.56	22,399	-0.26(-0.49%)
Mar 13, 2018	53.27	53.50	52.76	52.82	27,382	-0.32(-0.60%)
Mar 12, 2018	53.27	53.42	53.12	53.14	18,643	-0.02(-0.04%)
Mar 09, 2018	52.53	53.19	52.53	53.17	34,556	+0.93(+1.77%)
Mar 08, 2018	52.19	52.41	52.13	52.24	41,880	+0.13(+0.24%)
Mar 07, 2018		52.18		52.12	37,986	+0.14(+0.27%)
Mar 06, 2018	51.99	52.06	51.76	51.98	23,957	-0.01(-0.01%)
Mar 05, 2018	51.23	51.98	51.13	51.98	20,194	+0.67(+1.31%)
Mar 02, 2018	50.73	51.32	50.53	51.31	73,741	+0.25(+0.49%)
Mar 01, 2018	51.92	51.92	50.77	51.06	106,110	-0.76(-1.47%)
Feb 28, 2018	52.53	52.63	51.82	51.82	40,784	-0.51(-0.97%)
Feb 27, 2018	52.78	53.06	52.33	52.33	41,987	-0.58(-1.10%)
Feb 26, 2018	52.53	52.93	52.42	52.91	26,442	+0.64(+1.22%)
Feb 23, 2018	51.77	52.27	51.73	52.27	47,238	+0.75(+1.46%)
Feb 22, 2018				51.52	33,140	+0.11(+0.22%)
Feb 21, 2018	51.80	52.16	51.40	51.40	23,725	-0.37(-0.72%)
Feb 20, 2018	51.72	52.05	51.61	51.77	36,479	-0.22(-0.43%)
Feb 16, 2018		52.00	52.00	52.00	0	+0.21(+0.40%)
Feb 15, 2018	51.52	51.80	51.32	51.79	27,043	+0.53(+1.03%)
Feb 14, 2018	50.13	51.26	50.13	51.26	48,655	+0.70(+1.39%)
Feb 13, 2018	50.17	50.61	50.05	50.56	27,781	+0.07(+0.15%)
Feb 12, 2018	50.16	50.73	49.92	50.48	92,120	+0.64(+1.28%)
Feb 09, 2018	49.63	49.98	48.27	49.84	50,362	+0.61(+1.24%)
Feb 08, 2018	50.85	51.07	49.23	49.23	50,386	-1.70(-3.34%)
Feb 07, 2018	51.27	51.74	50.93	50.93	190,949	+0.02(+0.04%)
Feb 06, 2018	49.39	51.15	49.09	50.91	88,440	-0.25(-0.49%)
Feb 05, 2018	51.96	52.53	50.43	51.16	68,390	-1.19(-2.28%)
Feb 02, 2018	53.09	53.15	52.32	52.35	118,172	-1.15(-2.14%)
Feb 01, 2018	53.40	53.76	53.37	53.50	30,299	-0.10(-0.18%)
Jan 31, 2018	53.85	53.86	53.34	53.60	44,518	-0.04(-0.07%)
Jan 30, 2018	53.77	53.87	53.55	53.63	28,406	-0.53(-0.99%)
Jan 29, 2018	54.31	54.42	54.10	54.17	27,030	-0.31(-0.56%)
Jan 26, 2018	54.16	54.49	54.10	54.48	38,559	+0.55(+1.03%)
Jan 25, 2018	54.18	54.18	53.80	53.92	43,971	+0.05(+0.09%)
Jan 24, 2018	54.36	54.36	53.72	53.87	78,571	-0.09(-0.17%)
Jan 23, 2018	53.85	54.00	53.83	53.96	27,155	+0.07(+0.13%)
Jan 22, 2018	53.33	53.89	53.33	53.89	35,621	+0.46(+0.86%)
Jan 19, 2018	53.09	53.44	53.09	53.43	31,224	+0.37(+0.71%)
Jan 18, 2018	53.21	53.23	53.03	53.05	56,526	-0.16(-0.31%)
Jan 17, 2018	53.05	53.35	52.87	53.22	25,851	+0.56(+1.06%)
Jan 16, 2018	53.15	53.24	52.57	52.66	84,308	-0.16(-0.30%)
Jan 12, 2018		52.82	52.82	52.82	0	+0.47(+0.89%)
Jan 11, 2018	52.14	52.35	52.06	52.35	13,307	+0.34(+0.65%)
Jan 10, 2018				52.01	26,921	-0.22(-0.43%)
Jan 09, 2018	52.35	52.37	52.15	52.24	26,553	+0.08(+0.16%)
Jan 08, 2018	51.85	52.16	51.82	52.16	43,000	+0.26(+0.49%)
Jan 05, 2018	51.71	51.91	51.66	51.90	36,612	+0.36(+0.69%)
Jan 04, 2018	51.47	51.60	51.46	51.54	59,526	+0.26(+0.51%)
Jan 03, 2018	51.18	51.31	51.11	51.28	18,982	+0.31(+0.61%)

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.