Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.68	45.68	45.68	0	+0.95(+2.13%)
Mar 28, 2018	45.19	45.34	44.49	44.73	768,143	-0.26(-0.58%)
Mar 27, 2018	46.55	46.56	44.77	44.99	471,651	-1.32(-2.86%)
Mar 26, 2018	46.45	46.45	45.32	46.31	759,394	+0.73(+1.60%)
Mar 23, 2018	46.96	47.44	45.49	45.59	413,244	-1.22(-2.61%)
Mar 22, 2018	48.52	48.97	46.80	46.81	484,712	-2.09(-4.27%)
Mar 21, 2018	48.45	49.32	48.38	48.90	354,701	+0.61(+1.26%)
Mar 20, 2018	48.12	48.56	47.95	48.29	333,908	+0.38(+0.80%)
Mar 19, 2018	47.84	48.12	47.16	47.91	835,899	-0.24(-0.50%)
Mar 16, 2018	47.48	48.33	47.48	48.15	932,271	+0.48(+1.02%)
Mar 15, 2018	47.62	47.88	47.42	47.66	413,622	+0.08(+0.18%)
Mar 14, 2018	48.32	48.32	47.40	47.58	1,396,949	-0.45(-0.93%)
Mar 13, 2018	49.02	49.33	47.91	48.03	2,260,607	-0.90(-1.85%)
Mar 12, 2018	49.71	49.71	48.70	48.93	473,919	-0.75(-1.50%)
Mar 09, 2018	48.80	49.74	48.42	49.68	511,099	+1.32(+2.73%)
Mar 08, 2018	48.42	48.46	47.70	48.36	338,665	+0.08(+0.17%)
Mar 07, 2018				48.28	520,400	+0.12(+0.25%)
Mar 06, 2018	47.35	48.20	47.19	48.16	596,057	+1.13(+2.41%)
Mar 05, 2018	45.68	47.25	45.68	47.02	495,405	+1.02(+2.22%)
Mar 02, 2018	45.46	46.11	45.18	46.00	634,533	+0.09(+0.20%)
Mar 01, 2018	46.57	46.89	45.49	45.90	598,799	-0.77(-1.65%)
Feb 28, 2018	48.64	48.64	46.65	46.68	1,270,000	-1.90(-3.91%)
Feb 27, 2018	49.52	49.96	48.54	48.57	368,090	-0.98(-1.97%)
Feb 26, 2018	49.35	49.67	48.91	49.55	457,765	+0.56(+1.14%)
Feb 23, 2018	49.21	49.57	48.44	48.99	357,844	+0.16(+0.32%)
Feb 22, 2018				48.83	495,160	-0.03(-0.06%)
Feb 21, 2018	48.46	49.65	48.37	48.86	542,713	+0.57(+1.17%)
Feb 20, 2018	49.50	49.73	48.03	48.30	1,084,819	-1.49(-2.99%)
Feb 16, 2018		49.78	49.78	49.78	0	+1.35(+2.78%)
Feb 15, 2018	48.52	48.70	47.73	48.43	1,646,736	+0.33(+0.70%)
Feb 14, 2018	47.00	48.22	46.95	48.10	841,496	+0.77(+1.63%)
Feb 13, 2018	47.37	47.61	46.69	47.33	595,409	-0.27(-0.57%)
Feb 12, 2018	47.35	47.90	46.70	47.60	761,673	+0.63(+1.35%)
Feb 09, 2018	47.52	47.57	45.63	46.97	608,094	+0.10(+0.22%)
Feb 08, 2018	48.48	48.50	46.86	46.86	625,681	-1.62(-3.34%)
Feb 07, 2018	48.65	48.93	48.46	48.48	642,101	-0.38(-0.78%)
Feb 06, 2018	47.87	49.11	47.34	48.86	672,412	-0.70(-1.41%)
Feb 05, 2018	50.72	51.28	48.97	49.56	400,998	-1.77(-3.44%)
Feb 02, 2018	51.81	51.85	51.30	51.33	727,432	-0.88(-1.69%)
Feb 01, 2018	51.90	52.42	51.67	52.21	677,282	+0.12(+0.23%)
Jan 31, 2018	52.86	53.02	51.91	52.09	616,276	-0.43(-0.81%)
Jan 30, 2018	52.68	52.95	52.18	52.52	610,338	-0.45(-0.84%)
Jan 29, 2018	53.23	53.60	52.88	52.96	668,185	-0.46(-0.85%)
Jan 26, 2018	53.14	53.42	52.83	53.42	822,205	+0.53(+1.00%)
Jan 25, 2018	53.08	53.09	50.87	52.89	564,701	+0.15(+0.28%)
Jan 24, 2018	52.78	53.20	52.51	52.74	868,230	+0.27(+0.51%)
Jan 23, 2018	52.11	52.72	52.11	52.47	704,515	-0.01(-0.02%)
Jan 22, 2018	52.37	52.72	51.71	52.48	683,010	+0.13(+0.25%)
Jan 19, 2018	51.70	52.37	51.53	52.35	1,185,095	+0.90(+1.75%)
Jan 18, 2018	51.19	51.60	50.82	51.45	607,958	+0.21(+0.42%)
Jan 17, 2018	50.83	51.53	50.45	51.23	477,114	+0.67(+1.32%)
Jan 16, 2018	51.62	51.62	50.19	50.56	349,285	-0.51(-1.00%)
Jan 12, 2018		51.08	51.08	51.08	0	+0.01(+0.02%)
Jan 11, 2018	50.68	51.10	50.43	51.07	286,338	+0.68(+1.35%)
Jan 10, 2018	50.83	50.83	50.28	50.39	523,123	-0.52(-1.02%)
Jan 09, 2018	51.37	51.48	50.77	50.91	901,516	-0.05(-0.09%)
Jan 08, 2018	50.24	51.21	50.13	50.96	669,755	+0.64(+1.28%)
Jan 05, 2018	49.72	50.40	49.72	50.31	404,894	+0.74(+1.50%)
Jan 04, 2018	49.78	49.83	49.32	49.57	990,663	+0.14(+0.28%)
Jan 03, 2018	49.48	49.69	49.18	49.43	902,256	+0.06(+0.11%)

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.