Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.47	54.47	54.47	0	+0.95(+1.78%)
Mar 28, 2018	54.17	54.28	53.33	53.51	230,602	-0.51(-0.94%)
Mar 27, 2018	55.24	55.34	53.77	54.02	226,968	-1.09(-1.98%)
Mar 26, 2018	54.91	55.18	53.97	55.11	174,737	+1.23(+2.28%)
Mar 23, 2018	54.72	55.12	53.88	53.88	330,474	-0.70(-1.28%)
Mar 22, 2018	55.52	55.92	54.42	54.58	295,830	-1.66(-2.96%)
Mar 21, 2018	55.67	56.84	54.56	56.25	271,084	+0.39(+0.70%)
Mar 20, 2018	56.53	56.60	55.82	55.86	214,329	-0.65(-1.14%)
Mar 19, 2018	56.03	56.63	55.07	56.50	194,335	+0.13(+0.23%)
Mar 16, 2018	55.59	56.53	54.44	56.38	563,166	+0.68(+1.22%)
Mar 15, 2018	55.81	56.49	55.40	55.69	213,134	+0.05(+0.10%)
Mar 14, 2018	56.39	57.90	55.44	55.64	216,402	-0.37(-0.67%)
Mar 13, 2018	56.43	56.92	55.82	56.01	183,059	-0.09(-0.16%)
Mar 12, 2018	57.09	57.38	56.03	56.10	234,993	-0.92(-1.61%)
Mar 09, 2018	55.64	57.14	55.32	57.02	190,055	+1.81(+3.28%)
Mar 08, 2018	54.91	55.48	54.62	55.21	181,932	+0.45(+0.81%)
Mar 07, 2018		54.89		54.77	353,496	-0.06(-0.12%)
Mar 06, 2018	54.87	55.47	53.88	54.83	335,340	+0.19(+0.35%)
Mar 05, 2018	54.14	55.02	53.68	54.64	161,275	+0.11(+0.20%)
Mar 02, 2018	53.27	54.73	52.96	54.53	199,319	+0.76(+1.42%)
Mar 01, 2018	54.81	54.89	53.03	53.77	200,228	-1.08(-1.97%)
Feb 28, 2018	56.54	56.78	54.83	54.85	241,036	-1.64(-2.90%)
Feb 27, 2018	57.70	58.07	56.49	56.49	288,849	-1.28(-2.22%)
Feb 26, 2018	57.93	57.99	56.95	57.77	214,148	-0.15(-0.27%)
Feb 23, 2018	58.74	58.74	57.08	57.92	227,281	-0.41(-0.70%)
Feb 22, 2018	57.48	58.96	57.48	58.33	280,480	+1.12(+1.96%)
Feb 21, 2018	55.65	58.31	55.30	57.21	302,578	+1.78(+3.21%)
Feb 20, 2018	58.03	58.58	55.30	55.43	287,495	-2.60(-4.47%)
Feb 16, 2018		58.03	58.03	58.03	0	+0.96(+1.69%)
Feb 15, 2018	55.72	57.07	55.72	57.07	183,115	+1.79(+3.23%)
Feb 14, 2018	54.00	55.46	53.94	55.28	390,911	+0.68(+1.25%)
Feb 13, 2018	54.44	54.85	53.96	54.60	178,696	-0.15(-0.27%)
Feb 12, 2018	54.35	55.31	53.98	54.74	264,477	+0.48(+0.89%)
Feb 09, 2018	54.34	54.74	52.93	54.26	389,607	+0.47(+0.88%)
Feb 08, 2018	55.71	55.85	53.76	53.79	202,065	-1.77(-3.18%)
Feb 07, 2018	55.74	56.44	55.38	55.56	274,283	-0.18(-0.33%)
Feb 06, 2018	54.74	56.19	54.21	55.74	316,962	-0.92(-1.63%)
Feb 05, 2018	57.76	58.36	55.90	56.66	133,831	-1.66(-2.84%)
Feb 02, 2018	59.54	59.91	58.24	58.32	181,736	-1.75(-2.92%)
Feb 01, 2018	59.42	60.25	58.81	60.07	226,955	+0.37(+0.62%)
Jan 31, 2018	60.62	61.04	59.59	59.70	255,087	-0.36(-0.60%)
Jan 30, 2018	60.48	60.54	59.67	60.06	265,074	-0.73(-1.19%)
Jan 29, 2018	61.30	61.70	60.72	60.79	126,663	-0.73(-1.19%)
Jan 26, 2018	61.41	61.67	60.80	61.52	116,787	+0.19(+0.31%)
Jan 25, 2018	61.37	61.67	60.42	61.33	132,557	+0.25(+0.42%)
Jan 24, 2018	61.03	61.75	60.66	61.08	189,475	+0.37(+0.61%)
Jan 23, 2018	60.31	61.00	60.16	60.71	213,611	+0.25(+0.41%)
Jan 22, 2018	61.14	61.25	59.92	60.46	167,582	-1.11(-1.80%)
Jan 19, 2018	61.11	62.01	61.09	61.57	250,494	+0.29(+0.47%)
Jan 18, 2018	61.21	61.61	61.04	61.28	194,418	-0.06(-0.10%)
Jan 17, 2018	61.34	61.65	60.59	61.34	208,489	+0.25(+0.42%)
Jan 16, 2018	61.78	62.83	60.92	61.09	314,224	-0.43(-0.69%)
Jan 12, 2018		61.51	61.51	61.51	0	+0.15(+0.24%)
Jan 11, 2018	59.84	61.52	59.66	61.37	205,688	+1.87(+3.14%)
Jan 10, 2018	59.68	59.79	59.23	59.50	165,278	-0.45(-0.76%)
Jan 09, 2018	59.43	60.39	59.43	59.95	195,673	+0.57(+0.96%)
Jan 08, 2018	58.70	59.63	58.36	59.38	264,889	+0.68(+1.16%)
Jan 05, 2018	59.35	59.39	58.47	58.70	261,588	-0.37(-0.63%)
Jan 04, 2018	58.49	59.29	58.49	59.07	164,444	+0.99(+1.70%)
Jan 03, 2018	58.22	58.66	57.83	58.08	215,107	-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.