Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.93	55.93	55.93	0	+0.56(+1.01%)
Mar 28, 2018	55.12	55.66	55.03	55.37	136,905	+0.25(+0.45%)
Mar 27, 2018	55.68	56.15	54.78	55.12	156,819	-0.54(-0.97%)
Mar 26, 2018	54.71	55.68	54.71	55.66	160,005	+1.21(+2.22%)
Mar 23, 2018	55.03	55.39	54.29	54.45	212,158	-0.40(-0.73%)
Mar 22, 2018	55.39	56.00	54.78	54.85	150,449	-0.62(-1.12%)
Mar 21, 2018	55.65	56.38	55.47	55.47	90,899	-0.12(-0.22%)
Mar 20, 2018	55.57	55.95	55.50	55.59	51,059	+0.14(+0.25%)
Mar 19, 2018	54.99	55.60	54.87	55.45	121,953	+0.40(+0.73%)
Mar 16, 2018	55.74	55.74	54.81	55.05	99,746	-0.50(-0.90%)
Mar 15, 2018	55.48	55.98	55.25	55.55	110,434	+0.10(+0.18%)
Mar 14, 2018	55.59	56.16	55.38	55.45	132,013	-0.09(-0.16%)
Mar 13, 2018	55.43	56.00	55.27	55.54	102,610	+0.22(+0.40%)
Mar 12, 2018	56.00	56.33	54.95	55.32	121,598	-0.45(-0.81%)
Mar 09, 2018	55.42	55.92	54.97	55.77	120,028	+0.58(+1.05%)
Mar 08, 2018	55.26	55.49	54.81	55.19	79,465	-0.11(-0.20%)
Mar 07, 2018	55.20	55.74	54.98	55.30	138,597	-0.03(-0.05%)
Mar 06, 2018	56.23	56.26	55.33	55.33	153,381	-0.98(-1.74%)
Mar 05, 2018	57.62	57.73	56.29	56.31	150,008	-1.63(-2.81%)
Mar 02, 2018	57.63	58.20	57.04	57.94	207,386	+0.07(+0.12%)
Mar 01, 2018	57.35	58.29	56.80	57.87	217,267	+0.26(+0.45%)
Feb 28, 2018	57.55	57.75	56.98	57.61	176,986	+0.03(+0.05%)
Feb 27, 2018	56.26	57.75	55.45	57.58	198,145	+1.47(+2.62%)
Feb 26, 2018	58.42	58.79	55.92	56.11	185,522	-2.04(-3.51%)
Feb 23, 2018	57.01	58.53	56.00	58.15	258,793	+3.80(+6.99%)
Feb 22, 2018				54.35	59,267	+0.00(+0.00%)
Feb 21, 2018	53.61	54.51	53.61	54.35	50,914	+0.65(+1.21%)
Feb 20, 2018	53.42	53.91	53.32	53.70	77,747	+0.09(+0.17%)
Feb 16, 2018		53.61	53.61	53.61	0	-0.01(-0.02%)
Feb 15, 2018	53.65	53.93	52.87	53.62	65,053	+0.25(+0.47%)
Feb 14, 2018	52.98	53.57	52.88	53.37	67,049	+0.18(+0.34%)
Feb 13, 2018		53.19		53.19	58,655	+0.01(+0.02%)
Feb 12, 2018	52.80	53.82	52.47	53.18	89,562	+0.43(+0.82%)
Feb 09, 2018	53.23	53.27	52.32	52.75	173,993	-0.31(-0.58%)
Feb 08, 2018	53.64	53.64	52.95	53.06	79,661	-0.45(-0.84%)
Feb 07, 2018	52.80	53.78	52.67	53.51	119,257	+0.57(+1.08%)
Feb 06, 2018	49.00	53.06	46.24	52.94	161,865	+0.03(+0.06%)
Feb 05, 2018	53.02	53.58	52.60	52.91	136,768	-0.71(-1.32%)
Feb 02, 2018	53.92	54.20	53.50	53.62	75,202	-0.56(-1.03%)
Feb 01, 2018	53.70	54.22	53.25	54.18	93,870	+0.47(+0.88%)
Jan 31, 2018	54.41	54.41	53.62	53.71	247,479	-0.55(-1.01%)
Jan 30, 2018	54.21	54.59	54.00	54.26	68,202	-0.23(-0.42%)
Jan 29, 2018	54.88	54.89	54.44	54.49	71,546	-0.44(-0.80%)
Jan 26, 2018	54.53	54.93	54.26	54.93	93,186	+0.59(+1.09%)
Jan 25, 2018	54.25	54.59	53.92	54.34	76,915	+0.19(+0.35%)
Jan 24, 2018	54.15	54.47	53.87	54.15	72,588	+0.00(+0.00%)
Jan 23, 2018	54.55	54.59	53.80	54.15	88,518	-0.39(-0.72%)
Jan 22, 2018	55.13	55.18	54.36	54.54	80,268	-0.59(-1.07%)
Jan 19, 2018	54.60	55.21	54.59	55.13	52,964	+0.62(+1.14%)
Jan 18, 2018	55.31	55.31	54.34	54.51	80,762	-0.69(-1.25%)
Jan 17, 2018	55.31	55.87	55.10	55.20	80,340	-0.05(-0.09%)
Jan 16, 2018	55.24	55.61	55.08	55.25	87,459	+0.04(+0.07%)
Jan 15, 2018	55.49	55.87	54.73	55.21	314,040	+0.24(+0.44%)
Jan 12, 2018	54.66	55.05	54.15	54.97	71,927	+0.30(+0.55%)
Jan 11, 2018	54.48	54.98	54.37	54.67	88,146	+0.14(+0.26%)
Jan 10, 2018	54.86	55.05	54.32	54.53	73,978	-0.27(-0.49%)
Jan 09, 2018	55.17	55.28	54.66	54.80	134,981	-0.46(-0.83%)
Jan 08, 2018	55.41	55.46	55.09	55.26	58,318	-0.12(-0.22%)
Jan 05, 2018	55.10	55.77	54.80	55.38	79,990	+0.38(+0.69%)
Jan 04, 2018	54.93	55.57	54.88	55.00	147,507	+0.07(+0.13%)
Jan 03, 2018	54.91	55.14	54.72	54.93	105,160	+0.11(+0.20%)

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.