Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		53.47	53.47	53.47	0	+1.68(+3.25%)
Mar 28, 2018	51.41	51.95	51.24	51.79	906,515	+0.36(+0.70%)
Mar 27, 2018	52.64	52.85	51.22	51.43	1,100,307	-0.39(-0.76%)
Mar 26, 2018	50.08	51.98	50.07	51.83	1,235,792	+2.19(+4.40%)
Mar 23, 2018	50.29	50.70	49.63	49.64	878,257	-0.49(-0.97%)
Mar 22, 2018	50.52	51.22	50.12	50.13	693,439	-0.72(-1.41%)
Mar 21, 2018	51.00	51.15	50.13	50.85	837,552	-0.30(-0.59%)
Mar 20, 2018	51.13	51.40	50.98	51.15	459,920	+0.20(+0.40%)
Mar 19, 2018	50.99	51.31	50.69	50.95	1,062,904	-0.17(-0.34%)
Mar 16, 2018	51.18	51.66	50.73	51.12	1,118,291	+0.04(+0.07%)
Mar 15, 2018	51.64	52.02	50.78	51.08	550,406	-0.42(-0.82%)
Mar 14, 2018	52.12	52.27	51.34	51.51	509,843	-0.36(-0.69%)
Mar 13, 2018	52.65	52.89	51.76	51.87	426,520	-0.73(-1.38%)
Mar 12, 2018	52.77	52.77	52.21	52.59	868,850	-0.06(-0.12%)
Mar 09, 2018	52.34	52.71	52.04	52.66	1,052,848	+0.61(+1.16%)
Mar 08, 2018	51.76	52.26	51.59	52.05	914,525	+0.33(+0.64%)
Mar 07, 2018		52.02		51.72	949,660	-0.47(-0.90%)
Mar 06, 2018	51.30	52.21	51.07	52.19	854,448	+0.86(+1.68%)
Mar 05, 2018	50.71	51.37	50.52	51.32	1,165,750	+0.47(+0.92%)
Mar 02, 2018	49.81	50.91	49.63	50.86	796,080	+0.84(+1.67%)
Mar 01, 2018	49.67	50.63	49.59	50.02	845,074	+0.34(+0.68%)
Feb 28, 2018	50.13	50.35	49.67	49.68	1,024,541	-0.28(-0.55%)
Feb 27, 2018	50.17	50.43	49.96	49.96	577,328	-0.21(-0.42%)
Feb 26, 2018	50.46	50.58	49.92	50.17	679,440	-0.08(-0.16%)
Feb 23, 2018	49.58	50.29	48.96	50.25	769,759	+0.88(+1.79%)
Feb 22, 2018				49.37	1,512,236	+0.22(+0.45%)
Feb 21, 2018	49.98	50.48	49.11	49.15	946,633	-0.72(-1.44%)
Feb 20, 2018	50.77	51.04	49.82	49.86	1,012,337	-1.18(-2.32%)
Feb 16, 2018		51.05	51.05	51.05	0	+0.17(+0.33%)
Feb 15, 2018	50.02	50.88	49.48	50.88	3,842,086	+1.07(+2.14%)
Feb 14, 2018	49.90	50.36	49.53	49.82	1,816,951	-0.28(-0.55%)
Feb 13, 2018	50.48	50.58	49.80	50.09	1,265,994	-0.50(-0.98%)
Feb 12, 2018	50.31	50.94	49.92	50.59	1,379,849	+0.57(+1.14%)
Feb 09, 2018	50.59	51.03	48.60	50.02	1,971,157	-0.25(-0.49%)
Feb 08, 2018	52.47	52.81	50.23	50.27	1,728,086	-2.02(-3.86%)
Feb 07, 2018	51.13	52.56	50.99	52.29	1,799,422	+1.04(+2.03%)
Feb 06, 2018	50.72	52.11	49.91	51.25	2,231,704	-1.04(-1.98%)
Feb 05, 2018	52.11	52.84	51.59	52.29	1,674,119	+0.13(+0.25%)
Feb 02, 2018	52.49	52.95	51.64	52.16	1,947,170	-0.56(-1.06%)
Feb 01, 2018	53.64	53.97	52.36	52.72	1,840,350	-0.93(-1.73%)
Jan 31, 2018	53.52	54.14	53.27	53.65	940,536	+0.32(+0.60%)
Jan 30, 2018	53.71	53.99	53.13	53.33	1,038,075	-0.77(-1.42%)
Jan 29, 2018	54.46	55.14	54.09	54.09	775,282	-0.65(-1.19%)
Jan 26, 2018	54.22	54.80	53.83	54.74	486,084	+0.51(+0.95%)
Jan 25, 2018	54.99	55.12	53.92	54.23	769,698	-0.58(-1.05%)
Jan 24, 2018	55.29	55.61	54.74	54.81	904,778	-0.41(-0.75%)
Jan 23, 2018	55.07	55.53	54.79	55.22	631,389	+0.02(+0.03%)
Jan 22, 2018	55.18	55.71	54.96	55.20	867,774	+0.24(+0.43%)
Jan 19, 2018	54.18	55.18	54.18	54.96	1,066,958	+0.92(+1.71%)
Jan 18, 2018	54.35	54.50	53.67	54.04	1,810,145	-0.28(-0.52%)
Jan 17, 2018	53.77	54.59	53.55	54.32	743,139	+0.75(+1.40%)
Jan 16, 2018	53.46	54.03	53.41	53.57	1,062,347	+0.22(+0.41%)
Jan 12, 2018		53.35	53.35	53.35	0	+0.26(+0.48%)
Jan 11, 2018	53.12	53.32	52.67	53.10	1,561,747	+0.12(+0.22%)
Jan 10, 2018			52.70	52.98	1,090,312	-0.16(-0.29%)
Jan 09, 2018	53.55	53.74	53.08	53.13	974,007	-0.48(-0.89%)
Jan 08, 2018	52.93	53.73	52.45	53.61	1,047,235	+0.79(+1.49%)
Jan 05, 2018	52.40	53.10	51.94	52.82	2,531,283	+0.44(+0.84%)
Jan 04, 2018	50.85	53.09	48.70	52.38	3,814,903	+1.06(+2.07%)
Jan 03, 2018	50.90	51.67	50.55	51.32	1,783,095	+0.63(+1.25%)

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.