Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.64	44.64	44.64	0	+0.38(+0.86%)
Mar 28, 2018	43.78	44.30	43.41	44.26	101,551	+0.62(+1.41%)
Mar 27, 2018	44.40	44.59	43.50	43.64	110,670	-0.57(-1.28%)
Mar 26, 2018	44.26	44.49	43.55	44.21	91,857	+0.66(+1.52%)
Mar 23, 2018	45.11	45.39	43.55	43.55	132,674	-1.42(-3.16%)
Mar 22, 2018	45.20	45.58	44.87	44.97	104,280	-0.71(-1.55%)
Mar 21, 2018	44.97	45.96	44.97	45.68	100,779	+0.71(+1.58%)
Mar 20, 2018	46.06	46.24	44.97	44.97	110,194	-1.04(-2.26%)
Mar 19, 2018	46.15	46.15	45.35	46.01	74,192	-0.28(-0.61%)
Mar 16, 2018	45.82	46.44	45.82	46.29	358,680	+0.38(+0.82%)
Mar 15, 2018	46.25	46.25	45.54	45.91	88,040	-0.28(-0.61%)
Mar 14, 2018	46.48	46.62	46.06	46.20	100,392	-0.14(-0.31%)
Mar 13, 2018	46.77	46.91	46.15	46.34	78,552	-0.33(-0.71%)
Mar 12, 2018	46.58	47.19	46.53	46.67	83,892	+0.09(+0.20%)
Mar 09, 2018	46.15	46.91	46.10	46.58	99,198	+0.76(+1.65%)
Mar 08, 2018	46.34	46.34	45.63	45.82	108,503	-0.33(-0.72%)
Mar 07, 2018		46.85	45.92	46.15	212,333	-0.52(-1.12%)
Mar 06, 2018	46.06	46.72	45.80	46.67	116,991	+0.71(+1.54%)
Mar 05, 2018	45.30	46.25	45.01	45.96	118,651	+0.33(+0.73%)
Mar 02, 2018	44.30	45.73	44.18	45.63	117,430	+0.95(+2.12%)
Mar 01, 2018	45.06	45.06	44.07	44.68	145,777	-0.38(-0.84%)
Feb 28, 2018	45.49	45.87	45.01	45.06	189,601	-0.43(-0.94%)
Feb 27, 2018	44.59	45.54	43.93	45.49	421,099	-2.43(-5.08%)
Feb 26, 2018	47.50	48.02	47.07	47.92	99,762	+0.52(+1.10%)
Feb 23, 2018	47.26	47.64	47.07	47.40	75,586	+0.33(+0.70%)
Feb 22, 2018			46.65	47.07	89,591	-0.38(-0.80%)
Feb 21, 2018	47.21	48.20	46.79	47.45	132,967	+0.38(+0.80%)
Feb 20, 2018	46.46	47.40	46.46	47.07	137,052	+0.38(+0.81%)
Feb 16, 2018		46.69	46.69	46.69	0	-0.24(-0.50%)
Feb 15, 2018	46.50	47.21	45.89	46.93	225,556	+0.80(+1.74%)
Feb 14, 2018	45.23	46.32	44.90	46.13	188,833	+0.57(+1.24%)
Feb 13, 2018	45.47	45.80	44.81	45.56	158,962	-0.09(-0.21%)
Feb 12, 2018	44.33	45.80	44.19	45.66	156,475	+1.56(+3.53%)
Feb 09, 2018	44.85	45.66	42.92	44.10	247,587	-0.42(-0.95%)
Feb 08, 2018	44.90	45.04	43.96	44.52	210,475	-0.14(-0.32%)
Feb 07, 2018	45.32	45.32	44.52	44.66	119,015	-0.57(-1.25%)
Feb 06, 2018	43.53	46.13	43.53	45.23	285,698	+1.04(+2.35%)
Feb 05, 2018	45.04	45.51	43.53	44.19	104,637	-1.27(-2.80%)
Feb 02, 2018	45.28	45.75	44.95	45.47	136,758	+0.14(+0.31%)
Feb 01, 2018	45.28	46.17	45.18	45.32	270,175	-0.19(-0.41%)
Jan 31, 2018	46.13	46.22	45.18	45.51	89,731	-0.33(-0.72%)
Jan 30, 2018	45.61	45.61	45.61	45.84	101,967	-0.28(-0.61%)
Jan 29, 2018	46.65	47.12	46.13	46.13	94,973	-0.76(-1.61%)
Jan 26, 2018	46.69	47.26	46.46	46.88	124,188	+0.42(+0.91%)
Jan 25, 2018	46.41	46.65	45.84	46.46	182,594	+0.28(+0.61%)
Jan 24, 2018	47.26	47.35	46.08	46.17	126,031	-0.94(-2.00%)
Jan 23, 2018	47.07	47.35	46.84	47.12	67,374	+0.00(+0.00%)
Jan 22, 2018	47.07	47.21	47.07	47.12	100,424	+0.05(+0.10%)
Jan 19, 2018	46.69	47.14	46.46	47.07	125,481	+0.33(+0.71%)
Jan 18, 2018	47.35	47.45	46.58	46.74	110,066	-0.61(-1.30%)
Jan 17, 2018	46.79	47.83	46.79	47.35	204,642	+0.80(+1.72%)
Jan 16, 2018	46.55	47.57	46.36	46.55	110,794	+0.57(+1.23%)
Jan 12, 2018		45.99	45.99	45.99	0	+0.42(+0.93%)
Jan 11, 2018	44.62	45.75	44.62	45.56	59,570	+1.13(+2.55%)
Jan 10, 2018	44.38	44.57	43.77	44.43	192,547	-0.09(-0.21%)
Jan 09, 2018	44.81	44.98	44.38	44.52	101,995	-0.24(-0.53%)
Jan 08, 2018	44.29	44.76	44.14	44.76	89,283	+0.28(+0.64%)
Jan 05, 2018	44.52	44.99	44.19	44.47	78,611	+0.00(+0.00%)
Jan 04, 2018	44.90	44.90	44.33	44.47	84,209	-0.24(-0.53%)
Jan 03, 2018	44.81	45.14	44.66	44.71	70,554	-0.14(-0.32%)

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.