Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.20	47.20	47.20	0	+1.19(+2.58%)
Mar 28, 2018	45.83	47.24	45.83	46.01	272,835	+0.13(+0.29%)
Mar 27, 2018	47.42	48.23	45.44	45.88	467,450	-1.50(-3.16%)
Mar 26, 2018	45.96	47.81	45.48	47.37	295,085	+2.29(+5.08%)
Mar 23, 2018	45.74	45.83	45.08	45.08	231,060	-0.70(-1.54%)
Mar 22, 2018	47.42	47.55	45.74	45.79	227,228	-1.96(-4.10%)
Mar 21, 2018	46.58	47.95	46.58	47.75	278,535	+1.08(+2.31%)
Mar 20, 2018	47.72	47.72	46.49	46.67	213,836	-1.10(-2.30%)
Mar 19, 2018	47.59	47.86	46.91	47.77	281,612	+0.00(+0.00%)
Mar 16, 2018	47.72	48.39	47.50	47.77	436,663	+0.04(+0.09%)
Mar 15, 2018	48.12	48.56	47.55	47.72	422,425	-0.06(-0.13%)
Mar 14, 2018	48.27	48.66	47.61	47.79	357,599	-0.35(-0.73%)
Mar 13, 2018	48.05	48.71	47.70	48.14	223,761	+0.48(+1.01%)
Mar 12, 2018		48.44	47.39	47.65	270,895	-0.22(-0.46%)
Mar 09, 2018	46.47	47.92	46.34	47.87	177,707	+1.80(+3.90%)
Mar 08, 2018	46.91	47.08	45.99	46.08	541,811	-0.66(-1.41%)
Mar 07, 2018	46.91	47.22	46.21	46.73	325,005	-0.48(-1.02%)
Mar 06, 2018	45.90	47.52	45.77	47.22	223,897	+1.40(+3.07%)
Mar 05, 2018	45.55	46.43	45.09	45.81	313,435	+0.09(+0.19%)
Mar 02, 2018	44.23	45.94	44.14	45.72	304,319	+0.97(+2.16%)
Mar 01, 2018	44.63	45.37	44.10	44.76	216,866	+0.09(+0.20%)
Feb 28, 2018	44.50	45.55	44.14	44.67	214,560	+0.53(+1.19%)
Feb 27, 2018	45.99	46.16	44.14	44.14	194,021	-1.49(-3.27%)
Feb 26, 2018	46.82	46.82	45.42	45.64	290,931	-0.97(-2.07%)
Feb 23, 2018	45.94	46.65	45.46	46.60	266,244	+1.01(+2.21%)
Feb 22, 2018				45.59	286,812	+0.18(+0.39%)
Feb 21, 2018	46.65	46.69	45.37	45.42	449,484	-0.97(-2.08%)
Feb 20, 2018	47.44	47.80	46.08	46.38	227,905	-1.27(-2.67%)
Feb 16, 2018		47.65	47.65	47.65	0	-0.22(-0.46%)
Feb 15, 2018	47.04	48.05	46.47	47.87	230,877	+1.01(+2.15%)
Feb 14, 2018		47.30	44.98	46.87	300,556	+1.14(+2.50%)
Feb 13, 2018	45.68	45.99	44.89	45.72	181,038	-0.09(-0.19%)
Feb 12, 2018	46.08	46.38	45.24	45.81	344,132	+0.04(+0.10%)
Feb 09, 2018	47.26	47.26	44.80	45.77	501,037	-0.97(-2.07%)
Feb 08, 2018	48.05	48.05	46.73	46.73	276,917	-1.18(-2.47%)
Feb 07, 2018	47.61	48.31	46.74	47.92	244,354	-0.04(-0.09%)
Feb 06, 2018	44.71	48.09	44.67	47.96	424,507	+1.58(+3.41%)
Feb 05, 2018	47.65	48.49	45.97	46.38	319,203	-1.84(-3.82%)
Feb 02, 2018	48.53	49.41	48.14	48.23	472,382	-0.79(-1.61%)
Feb 01, 2018	49.15	49.28	48.31	49.02	427,797	-0.57(-1.15%)
Jan 31, 2018	50.51	51.30	49.12	49.59	609,782	-0.59(-1.18%)
Jan 30, 2018	49.80	50.59	46.95	50.18	1,240,387	-3.23(-6.04%)
Jan 29, 2018	56.17	56.21	53.23	53.40	528,985	-2.85(-5.07%)
Jan 26, 2018	56.12	56.30	54.81	56.26	267,036	+0.53(+0.94%)
Jan 25, 2018	55.03	56.08	54.46	55.73	454,208	+0.75(+1.36%)
Jan 24, 2018	54.94	55.22	53.23	54.98	572,058	+0.39(+0.72%)
Jan 23, 2018	53.97	54.68	53.71	54.59	245,836	+0.39(+0.73%)
Jan 22, 2018	53.36	54.32	53.10	54.19	372,880	+0.83(+1.56%)
Jan 19, 2018	52.09	53.80	52.09	53.36	321,723	+1.54(+2.96%)
Jan 18, 2018	52.26	52.70	51.78	51.82	117,330	-0.48(-0.92%)
Jan 17, 2018	52.92	53.14	51.96	52.31	300,683	-0.26(-0.50%)
Jan 16, 2018	53.45	53.93	52.04	52.57	256,718	-0.13(-0.25%)
Jan 12, 2018		52.70	52.70	52.70	0	+1.05(+2.04%)
Jan 11, 2018	51.60	52.13	51.43	51.65	305,447	+0.04(+0.09%)
Jan 10, 2018	51.87	52.17	51.17	51.60	141,965	-0.61(-1.18%)
Jan 09, 2018	52.70	53.23	52.13	52.22	175,714	-0.48(-0.92%)
Jan 08, 2018	53.10	53.97	52.44	52.70	313,393	-0.18(-0.33%)
Jan 05, 2018	50.77	52.96	50.77	52.88	301,844	+2.28(+4.51%)
Jan 04, 2018	51.52	52.13	50.55	50.59	338,892	-0.88(-1.70%)
Jan 03, 2018	51.25	51.69	50.42	51.47	224,021	+0.18(+0.34%)

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.