Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.20	55.20	55.20	0	-0.34(-0.62%)
Mar 28, 2018	54.31	55.64	54.31	55.54	549,776	+1.44(+2.65%)
Mar 27, 2018	54.04	55.04	53.28	54.11	593,598	+0.12(+0.23%)
Mar 26, 2018	53.61	54.05	53.09	53.98	516,249	+0.99(+1.87%)
Mar 23, 2018	54.18	54.28	52.83	52.99	634,699	-1.18(-2.18%)
Mar 22, 2018	54.54	55.15	54.18	54.18	692,801	-0.41(-0.75%)
Mar 21, 2018	54.77	54.85	54.14	54.59	572,547	-0.28(-0.51%)
Mar 20, 2018	55.08	55.61	54.61	54.87	449,966	-0.29(-0.52%)
Mar 19, 2018	55.66	55.83	54.59	55.15	1,165,778	-0.53(-0.94%)
Mar 16, 2018	55.08	55.85	54.77	55.68	1,362,324	+0.81(+1.48%)
Mar 15, 2018	54.73	54.90	54.25	54.87	621,226	+0.32(+0.60%)
Mar 14, 2018	54.60	54.99	54.04	54.54	879,330	-0.07(-0.13%)
Mar 13, 2018	54.63	54.89	54.17	54.61	583,687	+0.14(+0.26%)
Mar 12, 2018	54.19	54.50	53.85	54.47	597,869	+0.29(+0.54%)
Mar 09, 2018	53.80	54.24	53.09	54.18	637,120	+0.56(+1.05%)
Mar 08, 2018	53.75	53.75	53.28	53.61	542,974	+0.08(+0.14%)
Mar 07, 2018		53.68		53.54	728,176	+0.39(+0.74%)
Mar 06, 2018	52.86	53.21	52.38	53.14	693,532	+0.43(+0.81%)
Mar 05, 2018	52.19	53.02	52.19	52.72	762,976	+0.35(+0.66%)
Mar 02, 2018	52.20	52.43	51.73	52.37	504,530	+0.03(+0.06%)
Mar 01, 2018	52.38	52.99	51.97	52.34	742,818	-0.32(-0.60%)
Feb 28, 2018	52.62	53.40	52.22	52.65	994,708	+0.38(+0.72%)
Feb 27, 2018	52.94	53.41	51.92	52.27	1,026,743	-0.49(-0.94%)
Feb 26, 2018	53.07	53.07	52.35	52.77	376,089	-0.10(-0.19%)
Feb 23, 2018	51.99	52.90	51.80	52.87	404,593	+1.15(+2.23%)
Feb 22, 2018	51.39	51.85	51.30	51.72	631,287	+0.61(+1.20%)
Feb 21, 2018	52.36	52.42	51.06	51.11	588,291	-1.24(-2.38%)
Feb 20, 2018	52.72	53.40	52.28	52.35	797,184	-0.56(-1.05%)
Feb 16, 2018		52.91	52.91	52.91	0	+0.56(+1.08%)
Feb 15, 2018	51.66	52.41	51.38	52.34	778,723	+0.96(+1.87%)
Feb 14, 2018	50.79	51.58	50.11	51.39	869,683	+0.24(+0.47%)
Feb 13, 2018	50.00	51.29	49.88	51.15	822,667	+1.10(+2.19%)
Feb 12, 2018	50.74	51.01	48.64	50.05	1,149,752	-0.56(-1.10%)
Feb 09, 2018	49.62	51.13	49.13	50.60	935,066	+1.34(+2.71%)
Feb 08, 2018	51.01	51.27	49.21	49.27	963,082	-1.74(-3.41%)
Feb 07, 2018	50.88	51.35	50.62	51.01	835,485	+0.02(+0.05%)
Feb 06, 2018	50.84	52.14	49.97	50.98	1,028,297	-1.16(-2.22%)
Feb 05, 2018	53.05	53.28	51.27	52.14	558,483	-1.13(-2.12%)
Feb 02, 2018	53.63	53.77	52.74	53.27	684,356	-0.74(-1.37%)
Feb 01, 2018	55.24	56.26	53.71	54.01	1,049,724	-1.13(-2.05%)
Jan 31, 2018	54.28	55.24	54.11	55.14	1,349,238	+1.06(+1.96%)
Jan 30, 2018	54.31	54.52	54.31	54.08	762,161	-0.32(-0.60%)
Jan 29, 2018	55.10	55.19	54.36	54.41	537,647	-0.90(-1.62%)
Jan 26, 2018	55.53	55.53	54.90	55.31	423,657	-0.09(-0.15%)
Jan 25, 2018	54.84	55.40	54.64	55.39	569,194	+0.59(+1.07%)
Jan 24, 2018	55.67	55.85	54.56	54.80	868,061	-0.84(-1.51%)
Jan 23, 2018	55.41	55.78	55.25	55.65	579,902	+0.45(+0.81%)
Jan 22, 2018	54.73	55.20	54.56	55.20	877,315	+0.40(+0.73%)
Jan 19, 2018	55.55	55.85	54.56	54.80	655,007	-0.69(-1.24%)
Jan 18, 2018	55.56	55.88	55.17	55.48	1,018,945	-0.05(-0.08%)
Jan 17, 2018	55.43	55.73	55.07	55.53	671,823	+0.15(+0.28%)
Jan 16, 2018	55.50	56.11	55.36	55.38	594,149	+0.05(+0.10%)
Jan 12, 2018		55.32	55.32	55.32	0	-0.19(-0.35%)
Jan 11, 2018	55.28	55.61	55.20	55.51	594,944	+0.36(+0.66%)
Jan 10, 2018	55.51	55.51	54.87	55.15	663,419	-0.61(-1.10%)
Jan 09, 2018	56.20	56.21	55.62	55.76	904,334	-0.55(-0.97%)
Jan 08, 2018	54.98	56.58	54.56	56.31	1,237,228	+0.51(+0.91%)
Jan 05, 2018	55.94	56.00	55.56	55.80	547,361	+0.02(+0.04%)
Jan 04, 2018	57.39	57.39	55.75	55.78	424,081	-1.61(-2.80%)
Jan 03, 2018	57.44	57.57	56.95	57.39	372,254	-0.04(-0.07%)

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.