Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.25	47.25	47.25	0	+1.19(+2.58%)
Mar 28, 2018	45.88	47.29	45.88	46.06	272,540	+0.13(+0.29%)
Mar 27, 2018	47.47	48.28	45.48	45.93	466,944	-1.50(-3.16%)
Mar 26, 2018	46.01	47.86	45.53	47.42	294,766	+2.29(+5.08%)
Mar 23, 2018	45.79	45.88	45.13	45.13	230,810	-0.71(-1.54%)
Mar 22, 2018	47.47	47.60	45.79	45.84	226,982	-1.96(-4.10%)
Mar 21, 2018	46.63	48.00	46.63	47.80	278,233	+1.08(+2.31%)
Mar 20, 2018	47.78	47.78	46.54	46.72	213,605	-1.10(-2.30%)
Mar 19, 2018	47.64	47.91	46.96	47.82	281,308	+0.00(+0.00%)
Mar 16, 2018	47.78	48.44	47.56	47.82	436,191	+0.04(+0.09%)
Mar 15, 2018	48.17	48.61	47.60	47.78	421,968	-0.06(-0.13%)
Mar 14, 2018	48.32	48.72	47.66	47.84	357,213	-0.35(-0.73%)
Mar 13, 2018	48.10	48.76	47.75	48.19	223,519	+0.48(+1.01%)
Mar 12, 2018		48.50	47.44	47.71	270,603	-0.22(-0.46%)
Mar 09, 2018	46.52	47.97	46.39	47.93	177,515	+1.80(+3.90%)
Mar 08, 2018	46.96	47.14	46.04	46.12	541,225	-0.66(-1.41%)
Mar 07, 2018	46.96	47.27	46.26	46.78	324,654	-0.48(-1.02%)
Mar 06, 2018	45.95	47.57	45.82	47.27	223,655	+1.41(+3.07%)
Mar 05, 2018	45.60	46.48	45.14	45.86	313,097	+0.09(+0.19%)
Mar 02, 2018	44.28	45.99	44.19	45.77	303,990	+0.97(+2.16%)
Mar 01, 2018	44.68	45.42	44.15	44.81	216,632	+0.09(+0.20%)
Feb 28, 2018	44.54	45.60	44.19	44.72	214,328	+0.53(+1.19%)
Feb 27, 2018	46.04	46.21	44.19	44.19	193,811	-1.49(-3.27%)
Feb 26, 2018	46.87	46.87	45.47	45.69	290,617	-0.97(-2.07%)
Feb 23, 2018	45.99	46.70	45.51	46.65	265,956	+1.01(+2.21%)
Feb 22, 2018				45.64	286,502	+0.18(+0.39%)
Feb 21, 2018	46.70	46.74	45.42	45.47	448,998	-0.97(-2.08%)
Feb 20, 2018	47.49	47.85	46.12	46.43	227,659	-1.27(-2.67%)
Feb 16, 2018		47.71	47.71	47.71	0	-0.22(-0.46%)
Feb 15, 2018	47.09	48.10	46.52	47.93	230,627	+1.01(+2.15%)
Feb 14, 2018		47.35	45.03	46.92	300,231	+1.14(+2.50%)
Feb 13, 2018	45.73	46.04	44.94	45.77	180,842	-0.09(-0.19%)
Feb 12, 2018	46.12	46.43	45.29	45.86	343,760	+0.04(+0.10%)
Feb 09, 2018	47.31	47.31	44.85	45.82	500,495	-0.97(-2.07%)
Feb 08, 2018	48.10	48.10	46.78	46.78	276,618	-1.19(-2.47%)
Feb 07, 2018	47.66	48.37	46.79	47.97	244,090	-0.04(-0.09%)
Feb 06, 2018	44.76	48.15	44.72	48.01	424,048	+1.58(+3.41%)
Feb 05, 2018	47.71	48.54	46.02	46.43	318,858	-1.85(-3.82%)
Feb 02, 2018	48.59	49.46	48.19	48.28	471,871	-0.79(-1.61%)
Feb 01, 2018	49.20	49.33	48.37	49.07	427,334	-0.57(-1.15%)
Jan 31, 2018	50.56	51.35	49.18	49.64	609,123	-0.59(-1.18%)
Jan 30, 2018	49.86	50.65	47.00	50.23	1,239,046	-3.23(-6.04%)
Jan 29, 2018	56.23	56.27	53.29	53.46	528,413	-2.86(-5.07%)
Jan 26, 2018	56.18	56.36	54.87	56.32	266,747	+0.53(+0.94%)
Jan 25, 2018	55.09	56.14	54.52	55.79	453,717	+0.75(+1.36%)
Jan 24, 2018	55.00	55.28	53.29	55.04	571,440	+0.40(+0.72%)
Jan 23, 2018	54.03	54.73	53.77	54.65	245,570	+0.40(+0.73%)
Jan 22, 2018	53.42	54.38	53.15	54.25	372,477	+0.83(+1.56%)
Jan 19, 2018	52.14	53.86	52.14	53.42	321,375	+1.54(+2.96%)
Jan 18, 2018	52.32	52.76	51.84	51.88	117,203	-0.48(-0.92%)
Jan 17, 2018	52.98	53.20	52.01	52.36	300,358	-0.26(-0.50%)
Jan 16, 2018	53.51	53.99	52.10	52.63	256,441	-0.13(-0.25%)
Jan 12, 2018		52.76	52.76	52.76	0	+1.05(+2.04%)
Jan 11, 2018	51.66	52.19	51.48	51.70	305,117	+0.04(+0.08%)
Jan 10, 2018	51.92	52.23	51.22	51.66	141,812	-0.62(-1.18%)
Jan 09, 2018	52.76	53.29	52.19	52.27	175,524	-0.48(-0.92%)
Jan 08, 2018	53.15	54.03	52.49	52.76	313,054	-0.18(-0.33%)
Jan 05, 2018	50.83	53.02	50.83	52.93	301,518	+2.28(+4.51%)
Jan 04, 2018	51.57	52.19	50.61	50.65	338,525	-0.88(-1.71%)
Jan 03, 2018	51.31	51.75	50.47	51.53	223,779	+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.