Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.80	53.80	53.80	0	+0.91(+1.71%)
Mar 28, 2018	52.86	53.41	52.36	52.89	974,713	-0.09(-0.17%)
Mar 27, 2018	53.79	53.79	52.85	52.98	893,954	-0.58(-1.08%)
Mar 26, 2018	54.09	54.35	52.88	53.56	843,856	+0.28(+0.53%)
Mar 23, 2018	54.36	54.40	53.20	53.28	697,302	-0.87(-1.61%)
Mar 22, 2018	54.93	55.50	54.11	54.15	550,049	-1.32(-2.38%)
Mar 21, 2018	55.33	56.02	55.03	55.47	789,158	-0.04(-0.07%)
Mar 20, 2018	55.57	56.03	55.04	55.51	569,658	-0.07(-0.13%)
Mar 19, 2018	55.63	55.65	54.80	55.58	584,729	-0.23(-0.41%)
Mar 16, 2018	54.95	56.00	54.87	55.81	994,532	+0.95(+1.73%)
Mar 15, 2018	55.25	55.50	54.80	54.86	452,486	-0.19(-0.35%)
Mar 14, 2018	55.81	55.95	54.91	55.05	995,373	-0.39(-0.70%)
Mar 13, 2018	56.22	56.64	55.34	55.44	2,484,696	-0.62(-1.10%)
Mar 12, 2018	56.60	57.00	56.05	56.05	520,481	-0.53(-0.93%)
Mar 09, 2018	56.25	56.89	55.76	56.58	1,032,505	+0.75(+1.35%)
Mar 08, 2018	56.25	56.25	54.78	55.83	932,097	-0.11(-0.19%)
Mar 07, 2018		56.10	55.25	55.94	851,313	+0.13(+0.23%)
Mar 06, 2018	55.38	56.31	54.92	55.81	1,264,712	+0.39(+0.70%)
Mar 05, 2018	55.80	56.77	55.26	55.42	1,510,216	+0.00(+0.00%)
Mar 02, 2018	54.74	55.55	53.53	55.42	1,312,410	+0.24(+0.44%)
Mar 01, 2018	54.35	56.61	54.35	55.18	3,244,169	+3.36(+6.49%)
Feb 28, 2018	52.19	52.53	51.62	51.82	597,029	-0.04(-0.07%)
Feb 27, 2018	53.33	53.55	51.84	51.85	571,385	-1.49(-2.79%)
Feb 26, 2018	53.30	53.63	52.54	53.34	579,934	+0.05(+0.09%)
Feb 23, 2018	52.72	53.34	52.37	53.29	531,201	+0.95(+1.81%)
Feb 22, 2018			52.34	52.34	532,377	-0.64(-1.21%)
Feb 21, 2018	52.18	53.72	52.11	52.98	759,761	+0.87(+1.66%)
Feb 20, 2018	52.93	53.19	51.96	52.12	722,485	-1.19(-2.24%)
Feb 16, 2018		53.31	53.31	53.31	0	+0.01(+0.02%)
Feb 15, 2018	53.82	54.18	52.73	53.30	629,968	-0.32(-0.59%)
Feb 14, 2018	52.43	53.95	52.07	53.62	1,387,218	+1.80(+3.47%)
Feb 13, 2018	51.76	52.42	51.40	51.82	606,330	-0.14(-0.26%)
Feb 12, 2018	52.02	52.37	51.35	51.96	893,930	+0.30(+0.58%)
Feb 09, 2018	51.59	52.16	50.78	51.66	1,619,618	+0.44(+0.86%)
Feb 08, 2018	52.67	52.76	51.23	51.21	815,201	-1.43(-2.71%)
Feb 07, 2018	53.02	53.02	52.47	52.64	886,375	-0.57(-1.07%)
Feb 06, 2018	51.51	53.41	50.93	53.21	1,288,205	+0.21(+0.39%)
Feb 05, 2018	53.72	54.23	52.56	53.00	1,433,446	-1.01(-1.87%)
Feb 02, 2018	53.46	54.71	52.37	54.01	1,586,670	-0.33(-0.61%)
Feb 01, 2018	56.04	56.04	53.43	54.35	3,002,470	-2.34(-4.13%)
Jan 31, 2018	57.17	57.73	56.55	56.69	1,686,855	-0.42(-0.73%)
Jan 30, 2018	54.66	58.19	54.43	57.10	3,318,464	+3.04(+5.63%)
Jan 29, 2018	54.18	54.96	53.84	54.06	768,365	-0.12(-0.22%)
Jan 26, 2018	54.52	54.52	53.71	54.18	519,862	+0.06(+0.12%)
Jan 25, 2018	54.47	54.47	53.40	54.11	893,519	-0.06(-0.12%)
Jan 24, 2018	53.91	54.74	53.52	54.18	1,142,635	+0.78(+1.45%)
Jan 23, 2018	52.78	53.65	52.70	53.40	1,029,677	+0.79(+1.51%)
Jan 22, 2018	52.92	52.92	52.20	52.61	700,085	-0.14(-0.26%)
Jan 19, 2018	52.18	52.82	51.89	52.74	698,009	+0.52(+1.00%)
Jan 18, 2018	52.46	52.54	51.59	52.22	836,446	-0.31(-0.58%)
Jan 17, 2018	52.23	52.70	52.00	52.52	720,826	+1.06(+2.05%)
Jan 16, 2018	52.30	52.61	51.19	51.47	590,454	-0.57(-1.09%)
Jan 12, 2018		52.04	52.04	52.04	0	+0.51(+0.98%)
Jan 11, 2018	50.36	51.75	50.24	51.53	732,840	+1.43(+2.85%)
Jan 10, 2018	50.48	50.72	50.04	50.10	793,746	-0.64(-1.26%)
Jan 09, 2018	51.45	51.51	50.10	50.75	1,136,390	-0.68(-1.32%)
Jan 08, 2018	51.21	51.55	50.75	51.42	685,004	+0.17(+0.33%)
Jan 05, 2018	50.74	51.36	50.06	51.25	924,730	+0.89(+1.78%)
Jan 04, 2018	51.04	51.29	50.21	50.36	965,945	-0.43(-0.85%)
Jan 03, 2018	50.66	51.34	50.41	50.79	1,035,388	+0.23(+0.46%)

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.