Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		55.16	55.16	55.16	0	+0.97(+1.78%)
Mar 28, 2018	54.86	54.98	54.01	54.19	227,699	-0.52(-0.94%)
Mar 27, 2018	55.94	56.05	54.45	54.71	224,110	-1.11(-1.98%)
Mar 26, 2018	55.61	55.88	54.66	55.81	172,537	+1.24(+2.28%)
Mar 23, 2018	55.42	55.82	54.57	54.57	326,314	-0.71(-1.28%)
Mar 22, 2018	56.23	56.63	55.11	55.28	292,106	-1.69(-2.96%)
Mar 21, 2018	56.38	57.56	55.25	56.97	267,671	+0.40(+0.70%)
Mar 20, 2018	57.25	57.33	56.53	56.57	211,631	-0.65(-1.14%)
Mar 19, 2018	56.74	57.35	55.77	57.22	191,888	+0.13(+0.23%)
Mar 16, 2018	56.30	57.25	55.13	57.09	556,076	+0.69(+1.22%)
Mar 15, 2018	56.52	57.21	56.11	56.40	210,451	+0.06(+0.10%)
Mar 14, 2018	57.10	58.64	56.15	56.35	213,678	-0.38(-0.67%)
Mar 13, 2018	57.15	57.65	56.53	56.73	180,755	-0.09(-0.16%)
Mar 12, 2018	57.81	58.11	56.74	56.82	232,034	-0.93(-1.61%)
Mar 09, 2018	56.35	57.87	56.03	57.75	187,662	+1.83(+3.28%)
Mar 08, 2018	55.61	56.18	55.32	55.92	179,642	+0.45(+0.81%)
Mar 07, 2018		55.59		55.46	349,046	-0.06(-0.12%)
Mar 06, 2018	55.57	56.18	54.57	55.53	331,118	+0.19(+0.35%)
Mar 05, 2018	54.83	55.72	54.37	55.34	159,244	+0.11(+0.20%)
Mar 02, 2018	53.95	55.42	53.63	55.23	196,810	+0.77(+1.42%)
Mar 01, 2018	55.51	55.59	53.71	54.45	197,707	-1.10(-1.97%)
Feb 28, 2018	57.26	57.50	55.53	55.55	238,001	-1.66(-2.90%)
Feb 27, 2018	58.44	58.81	57.21	57.21	285,212	-1.30(-2.22%)
Feb 26, 2018	58.67	58.73	57.68	58.50	211,452	-0.16(-0.27%)
Feb 23, 2018	59.49	59.49	57.80	58.66	224,420	-0.41(-0.70%)
Feb 22, 2018	58.21	59.71	58.21	59.08	276,949	+1.13(+1.96%)
Feb 21, 2018	56.36	59.05	56.00	57.94	298,769	+1.80(+3.21%)
Feb 20, 2018	58.77	59.33	56.00	56.14	283,875	-2.63(-4.47%)
Feb 16, 2018		58.77	58.77	58.77	0	+0.97(+1.69%)
Feb 15, 2018	56.43	57.80	56.43	57.80	180,810	+1.81(+3.23%)
Feb 14, 2018	54.69	56.17	54.63	55.98	385,989	+0.69(+1.25%)
Feb 13, 2018	55.13	55.55	54.64	55.30	176,446	-0.15(-0.27%)
Feb 12, 2018	55.05	56.01	54.67	55.44	261,147	+0.49(+0.89%)
Feb 09, 2018	55.03	55.43	53.60	54.96	384,702	+0.48(+0.88%)
Feb 08, 2018	56.42	56.56	54.45	54.48	199,521	-1.79(-3.18%)
Feb 07, 2018	56.45	57.16	56.09	56.27	270,829	-0.18(-0.33%)
Feb 06, 2018	55.43	56.90	54.90	56.45	312,971	-0.93(-1.63%)
Feb 05, 2018	58.49	59.10	56.61	57.39	132,146	-1.68(-2.84%)
Feb 02, 2018	60.30	60.67	58.98	59.06	179,448	-1.77(-2.92%)
Feb 01, 2018	60.18	61.02	59.56	60.84	224,098	+0.38(+0.62%)
Jan 31, 2018	61.39	61.82	60.35	60.46	251,876	-0.37(-0.60%)
Jan 30, 2018	61.25	61.31	60.43	60.83	261,737	-0.74(-1.19%)
Jan 29, 2018	62.08	62.49	61.49	61.56	125,068	-0.74(-1.19%)
Jan 26, 2018	62.19	62.45	61.57	62.31	115,316	+0.19(+0.31%)
Jan 25, 2018	62.15	62.45	61.19	62.11	130,888	+0.26(+0.42%)
Jan 24, 2018	61.81	62.54	61.43	61.86	187,090	+0.38(+0.61%)
Jan 23, 2018	61.08	61.77	60.93	61.48	210,921	+0.25(+0.41%)
Jan 22, 2018	61.92	62.03	60.68	61.23	165,472	-1.12(-1.80%)
Jan 19, 2018	61.88	62.80	61.87	62.35	247,341	+0.29(+0.47%)
Jan 18, 2018	61.99	62.40	61.82	62.06	191,970	-0.06(-0.10%)
Jan 17, 2018	62.12	62.44	61.36	62.12	205,865	+0.26(+0.42%)
Jan 16, 2018	62.56	63.63	61.70	61.87	310,268	-0.43(-0.69%)
Jan 12, 2018		62.30	62.30	62.30	0	+0.15(+0.24%)
Jan 11, 2018	60.60	62.31	60.42	62.15	203,099	+1.89(+3.14%)
Jan 10, 2018	60.44	60.55	59.99	60.26	163,197	-0.46(-0.76%)
Jan 09, 2018	60.18	61.16	60.18	60.72	193,209	+0.58(+0.96%)
Jan 08, 2018	59.45	60.39	59.10	60.14	261,554	+0.69(+1.16%)
Jan 05, 2018	60.10	60.15	59.21	59.45	258,295	-0.38(-0.63%)
Jan 04, 2018	59.24	60.05	59.24	59.83	162,373	+1.00(+1.70%)
Jan 03, 2018	58.96	59.41	58.57	58.82	212,399	-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.