Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.28	51.28	51.28	0	+0.43(+0.85%)
Mar 28, 2018	50.46	51.29	50.08	50.84	7,071,218	+0.33(+0.66%)
Mar 27, 2018	51.80	52.08	50.18	50.51	6,801,554	-1.14(-2.20%)
Mar 26, 2018	50.78	51.70	50.48	51.65	8,694,812	+1.63(+3.26%)
Mar 23, 2018	51.89	52.12	49.94	50.02	13,719,377	-1.81(-3.49%)
Mar 22, 2018	53.14	53.37	51.75	51.83	10,514,631	-1.95(-3.63%)
Mar 21, 2018	53.81	54.35	53.37	53.78	5,722,224	+0.08(+0.16%)
Mar 20, 2018	54.10	54.22	53.55	53.70	4,121,469	-0.21(-0.39%)
Mar 19, 2018	54.27	54.38	53.23	53.91	6,161,795	-0.39(-0.72%)
Mar 16, 2018	54.06	54.78	54.06	54.30	8,068,499	+0.31(+0.57%)
Mar 15, 2018	54.02	54.14	53.48	53.99	6,570,087	+0.22(+0.41%)
Mar 14, 2018	54.65	54.72	53.56	53.77	7,925,256	-0.80(-1.46%)
Mar 13, 2018	55.02	55.18	54.36	54.57	5,895,146	-0.37(-0.68%)
Mar 12, 2018	54.99	55.29	54.67	54.94	7,781,168	-0.10(-0.18%)
Mar 09, 2018	54.57	55.08	54.27	55.04	6,009,962	+0.90(+1.66%)
Mar 08, 2018	54.80	54.93	53.64	54.14	6,062,406	-0.43(-0.79%)
Mar 07, 2018		54.74		54.58	8,337,685	+0.25(+0.47%)
Mar 06, 2018	53.86	54.43	53.25	54.32	6,607,920	+0.74(+1.37%)
Mar 05, 2018	52.54	53.86	52.06	53.58	6,972,270	+0.63(+1.20%)
Mar 02, 2018	51.71	53.08	51.25	52.95	8,893,617	+0.85(+1.62%)
Mar 01, 2018	52.07	52.78	51.77	52.10	8,102,157	+0.03(+0.06%)
Feb 28, 2018	53.13	53.48	52.05	52.07	5,132,417	-0.80(-1.50%)
Feb 27, 2018	53.53	54.23	52.84	52.87	4,929,848	-0.70(-1.31%)
Feb 26, 2018	53.55	53.61	52.85	53.57	3,651,729	+0.28(+0.52%)
Feb 23, 2018	52.48	53.31	52.27	53.29	7,065,104	+0.81(+1.55%)
Feb 22, 2018			52.36	52.48	6,051,185	-0.99(-1.85%)
Feb 21, 2018	52.91	54.13	52.80	53.47	7,559,448	+0.48(+0.91%)
Feb 20, 2018	53.23	53.75	52.70	52.98	6,185,106	-0.42(-0.79%)
Feb 16, 2018		53.41	53.41	53.41	0	+0.34(+0.64%)
Feb 15, 2018	53.22	53.40	52.74	53.07	6,190,515	+0.25(+0.46%)
Feb 14, 2018	51.30	52.92	51.22	52.82	9,173,046	+1.41(+2.75%)
Feb 13, 2018	50.87	51.48	50.77	51.41	4,602,599	+0.18(+0.35%)
Feb 12, 2018	51.20	51.73	50.58	51.23	11,104,547	+0.41(+0.80%)
Feb 09, 2018	50.57	51.21	49.35	50.83	14,829,400	+0.93(+1.87%)
Feb 08, 2018	51.93	51.99	49.84	49.89	12,054,785	-1.83(-3.53%)
Feb 07, 2018	51.15	52.04	50.99	51.72	7,458,202	+0.36(+0.69%)
Feb 06, 2018	49.81	51.59	49.27	51.37	17,830,514	-0.05(-0.10%)
Feb 05, 2018	52.35	53.09	50.62	51.42	14,107,329	-1.60(-3.02%)
Feb 02, 2018	53.47	53.97	52.78	53.02	13,910,344	-0.49(-0.92%)
Feb 01, 2018	52.56	53.53	52.43	53.51	7,334,969	+0.78(+1.48%)
Jan 31, 2018	52.90	53.18	52.58	52.73	3,983,737	-0.01(-0.02%)
Jan 30, 2018	52.81	53.07	52.65	52.74	6,055,544	-0.41(-0.78%)
Jan 29, 2018	53.37	53.66	53.15	53.15	4,274,765	-0.22(-0.41%)
Jan 26, 2018	53.47	53.61	52.90	53.37	4,267,178	+0.14(+0.25%)
Jan 25, 2018	53.78	53.80	52.99	53.24	5,629,562	-0.36(-0.68%)
Jan 24, 2018	53.74	54.01	53.33	53.60	7,062,775	-0.03(-0.05%)
Jan 23, 2018	53.31	53.90	53.06	53.63	5,626,126	+0.14(+0.25%)
Jan 22, 2018	53.24	53.50	52.94	53.49	4,837,488	+0.14(+0.27%)
Jan 19, 2018	52.54	53.36	52.54	53.35	6,518,939	+0.84(+1.60%)
Jan 18, 2018	52.94	53.04	52.37	52.51	5,362,389	-0.30(-0.56%)
Jan 17, 2018	52.65	52.91	52.04	52.81	7,611,069	+0.32(+0.61%)
Jan 16, 2018	53.43	53.45	52.26	52.48	9,737,029	-0.51(-0.96%)
Jan 12, 2018		52.99	52.99	52.99	0	+0.33(+0.63%)
Jan 11, 2018	52.17	52.68	52.05	52.66	8,662,213	+0.81(+1.57%)
Jan 10, 2018		52.53		51.85	10,250,953	+0.63(+1.22%)
Jan 09, 2018	50.72	51.65	50.71	51.22	7,529,324	+0.69(+1.36%)
Jan 08, 2018	50.58	50.68	50.20	50.54	7,619,388	-0.09(-0.18%)
Jan 05, 2018	50.52	50.65	50.23	50.63	4,670,059	+0.33(+0.66%)
Jan 04, 2018	50.43	50.91	50.21	50.30	7,328,233	+0.27(+0.54%)
Jan 03, 2018	49.82	50.17	49.65	50.03	5,321,371	+0.09(+0.19%)

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.