Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		54.18	54.18	54.18	0	+0.50(+0.92%)
Mar 28, 2018	54.01	54.11	53.64	53.69	2,593	-0.32(-0.59%)
Mar 27, 2018	54.68	54.68	54.01	54.01	2,908	-0.59(-1.08%)
Mar 26, 2018	54.62	54.62	54.26	54.60	3,027	-0.11(-0.20%)
Mar 23, 2018	54.82	54.82	54.64	54.71	1,876	+0.28(+0.52%)
Mar 22, 2018	55.01	55.09	54.41	54.43	8,881	-1.28(-2.30%)
Mar 21, 2018	55.29	55.88	55.29	55.71	1,102	+0.29(+0.52%)
Mar 20, 2018	55.40	55.41	55.40	55.41	885	+0.07(+0.12%)
Mar 19, 2018	55.56	55.56	55.14	55.35	4,931	-0.75(-1.33%)
Mar 16, 2018	56.12	56.12	56.09	56.09	528	-0.23(-0.41%)
Mar 15, 2018	56.32	56.32	56.32	56.32	882	-0.34(-0.59%)
Mar 14, 2018	56.66	56.66	56.66	56.66	326	-0.03(-0.05%)
Mar 13, 2018	57.19	57.19	56.69	56.69	1,573	-0.50(-0.87%)
Mar 12, 2018	57.09	57.26	57.09	57.19	2,401	-0.13(-0.23%)
Mar 09, 2018	56.77	57.32	56.77	57.32	1,337	+1.35(+2.40%)
Mar 08, 2018	56.21	56.21	55.97	55.97	1,086	+0.04(+0.08%)
Mar 07, 2018	55.71	55.93	55.61	55.93	6,492	-0.46(-0.81%)
Mar 06, 2018	56.45	56.49	56.39	56.39	618	+0.62(+1.12%)
Mar 05, 2018	55.17	55.92	55.05	55.77	6,516	+0.41(+0.74%)
Mar 02, 2018	55.19	55.36	55.19	55.36	714	-0.18(-0.33%)
Mar 01, 2018	55.66	56.20	55.54	55.54	4,457	-1.34(-2.36%)
Feb 28, 2018	56.88	56.88	56.88	56.88	338	-0.24(-0.43%)
Feb 27, 2018	57.37	57.49	57.04	57.12	4,984	-0.60(-1.04%)
Feb 26, 2018	57.43	57.72	57.36	57.72	2,975	+0.55(+0.96%)
Feb 23, 2018	56.89	57.17	56.89	57.17	1,048	+0.20(+0.35%)
Feb 22, 2018	56.79	57.25	56.79	56.97	2,460	+0.36(+0.64%)
Feb 21, 2018	56.74	56.85	56.61	56.61	2,374	+0.09(+0.15%)
Feb 20, 2018	56.69	56.83	56.45	56.52	1,200	+0.13(+0.24%)
Feb 16, 2018		56.39	56.39	56.39	0	-0.45(-0.80%)
Feb 15, 2018	56.74	56.85	56.34	56.85	4,994	+0.50(+0.89%)
Feb 14, 2018	55.01	56.34	55.01	56.34	4,490	+0.46(+0.83%)
Feb 13, 2018	55.44	55.96	55.36	55.88	7,921	+0.34(+0.62%)
Feb 12, 2018	55.04	55.54	55.04	55.54	1,838	+0.96(+1.75%)
Feb 09, 2018	55.00	55.00	53.68	54.58	8,425	+0.23(+0.42%)
Feb 08, 2018	55.42	55.48	54.35	54.35	12,600	-1.54(-2.75%)
Feb 07, 2018	56.41	56.41	55.68	55.89	3,023	-0.66(-1.17%)
Feb 06, 2018	55.56	56.66	55.37	56.55	6,222	-0.22(-0.39%)
Feb 05, 2018		58.16	56.28	56.77	5,225	-1.39(-2.39%)
Feb 02, 2018	58.46	58.58	58.16	58.16	25,537	-0.50(-0.85%)
Jan 31, 2018		58.66	58.66	58.66	171	-0.00(-0.00%)
Jan 30, 2018	58.95	58.95	58.57	58.66	1,520	-0.51(-0.86%)
Jan 29, 2018	59.05	59.27	59.05	59.17	8,748	-0.20(-0.34%)
Jan 26, 2018	59.10	59.37	59.04	59.37	1,721	+1.02(+1.74%)
Jan 25, 2018	58.77	58.78	58.35	58.35	905	-0.44(-0.75%)
Jan 24, 2018	58.76	58.84	58.48	58.79	1,415	+0.59(+1.01%)
Jan 23, 2018	57.96	58.21	57.96	58.21	1,310	+0.01(+0.01%)
Jan 22, 2018	58.10	58.28	58.10	58.20	1,478	+0.09(+0.16%)
Jan 19, 2018	58.09	58.11	57.98	58.11	1,209	+0.16(+0.28%)
Jan 18, 2018	58.04	58.04	57.79	57.94	1,879	-0.15(-0.26%)
Jan 17, 2018	57.77	58.10	57.67	58.10	13,033	+0.34(+0.58%)
Jan 16, 2018	57.93	58.07	57.70	57.76	6,514	-0.19(-0.33%)
Jan 12, 2018		57.95	57.95	57.95	0	+0.21(+0.37%)
Jan 11, 2018	57.64	57.74	57.62	57.74	2,313	+0.26(+0.46%)
Jan 10, 2018			57.41	57.47	2,713	-0.51(-0.88%)
Jan 09, 2018	58.07	58.07	57.82	57.98	2,808	-0.11(-0.20%)
Jan 08, 2018	58.04	58.10	57.99	58.10	1,219	-0.31(-0.52%)
Jan 05, 2018	58.14	58.43	58.14	58.40	1,593	+0.35(+0.61%)
Jan 04, 2018	57.93	58.05	57.93	58.05	818	+0.39(+0.68%)
Jan 03, 2018	57.56	58.29	57.56	57.65	28,978	+0.30(+0.52%)

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.