Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.63	40.63	40.63	0	+1.30(+3.31%)
Mar 28, 2018	40.36	40.69	39.22	39.33	1,283,727	-1.27(-3.13%)
Mar 27, 2018	42.00	42.32	40.38	40.60	1,185,568	-1.21(-2.89%)
Mar 26, 2018	41.63	42.04	40.85	41.81	1,474,552	+1.11(+2.73%)
Mar 23, 2018	42.10	42.70	40.70	40.70	1,128,862	-1.44(-3.42%)
Mar 22, 2018	43.00	43.27	42.10	42.14	1,110,735	-1.26(-2.90%)
Mar 21, 2018	43.55	44.54	43.28	43.40	930,007	-0.05(-0.12%)
Mar 20, 2018	42.73	43.78	42.72	43.45	929,214	+0.76(+1.78%)
Mar 19, 2018	44.87	44.96	41.89	42.69	1,884,438	-2.10(-4.69%)
Mar 16, 2018	43.58	45.60	43.57	44.79	3,051,018	+1.73(+4.02%)
Mar 15, 2018	43.51	43.80	43.01	43.06	686,303	-0.29(-0.67%)
Mar 14, 2018	44.67	44.67	43.22	43.35	860,470	-1.17(-2.63%)
Mar 13, 2018	45.52	46.14	44.37	44.52	837,679	-0.62(-1.37%)
Mar 12, 2018	45.93	46.18	45.04	45.14	672,115	-0.49(-1.07%)
Mar 09, 2018	45.00	45.84	44.75	45.63	1,025,988	+1.00(+2.24%)
Mar 08, 2018	43.96	44.69	43.58	44.63	1,167,648	+0.87(+1.99%)
Mar 07, 2018			43.25	43.76	1,465,941	-0.41(-0.93%)
Mar 06, 2018	43.89	44.43	43.48	44.17	1,092,176	+0.41(+0.94%)
Mar 05, 2018	43.32	44.19	43.09	43.76	750,949	+0.16(+0.37%)
Mar 02, 2018	42.54	43.75	42.21	43.60	857,447	+0.56(+1.30%)
Mar 01, 2018	44.36	44.97	42.58	43.04	1,051,819	-1.27(-2.87%)
Feb 28, 2018	44.10	45.00	43.61	44.31	965,183	+0.65(+1.49%)
Feb 27, 2018	44.45	44.80	43.65	43.66	1,155,613	-0.59(-1.33%)
Feb 26, 2018	43.37	44.36	43.32	44.25	920,247	+0.95(+2.19%)
Feb 23, 2018	43.10	43.36	42.64	43.30	830,229	+0.61(+1.43%)
Feb 22, 2018	42.98	43.36	42.53	42.69	922,918	-0.21(-0.49%)
Feb 21, 2018	44.05	44.41	42.87	42.90	1,542,221	-0.93(-2.12%)
Feb 20, 2018	41.73	43.99	41.70	43.83	1,708,001	+2.06(+4.93%)
Feb 16, 2018		41.77	41.77	41.77	0	-0.79(-1.86%)
Feb 15, 2018	42.68	42.83	42.04	42.56	1,360,159	+0.27(+0.64%)
Feb 14, 2018	41.95	42.97	41.89	42.29	1,455,607	+0.14(+0.33%)
Feb 13, 2018	42.25	42.62	41.47	42.15	1,583,041	-0.42(-0.99%)
Feb 12, 2018	42.60	42.93	41.81	42.57	2,047,799	+0.19(+0.45%)
Feb 09, 2018	40.80	42.84	40.47	42.38	2,393,687	+2.11(+5.24%)
Feb 08, 2018	42.21	43.25	40.22	40.27	2,666,444	-1.85(-4.39%)
Feb 07, 2018	42.91	43.54	42.05	42.12	2,283,304	-1.28(-2.95%)
Feb 06, 2018	39.62	46.90	39.51	43.40	7,538,029	-2.36(-5.16%)
Feb 05, 2018	46.06	46.81	45.27	45.76	2,926,081	-0.99(-2.12%)
Feb 02, 2018	50.14	50.49	46.71	46.75	2,744,022	-4.00(-7.88%)
Feb 01, 2018	49.80	50.95	49.37	50.75	1,471,220	+1.18(+2.38%)
Jan 31, 2018	50.87	51.07	49.47	49.57	562,310	-0.80(-1.59%)
Jan 30, 2018	50.50	51.31	49.85	50.37	1,099,578	-0.85(-1.66%)
Jan 29, 2018	50.68	51.42	50.54	51.22	1,139,363	-0.13(-0.25%)
Jan 26, 2018	51.02	51.88	50.61	51.35	901,347	+0.76(+1.50%)
Jan 25, 2018	52.06	52.28	50.42	50.59	1,076,309	-1.06(-2.05%)
Jan 24, 2018	51.75	52.48	51.21	51.65	827,710	-0.09(-0.17%)
Jan 23, 2018	51.70	52.00	50.97	51.74	983,322	+0.14(+0.27%)
Jan 22, 2018	52.65	52.74	51.33	51.60	1,010,989	-1.16(-2.20%)
Jan 19, 2018	54.90	54.90	52.74	52.76	1,217,161	-2.04(-3.72%)
Jan 18, 2018	53.96	55.13	53.96	54.80	792,926	+0.81(+1.50%)
Jan 17, 2018	53.21	54.24	53.08	53.99	720,200	+0.78(+1.47%)
Jan 16, 2018	53.41	54.06	52.81	53.21	1,011,933	+0.37(+0.70%)
Jan 12, 2018		52.84	52.84	52.84	0	+0.50(+0.96%)
Jan 11, 2018	51.57	52.39	51.38	52.34	781,009	+0.87(+1.69%)
Jan 10, 2018			51.35	51.47	998,597	-1.54(-2.91%)
Jan 09, 2018	53.88	53.88	52.96	53.01	631,398	-0.71(-1.32%)
Jan 08, 2018	52.67	54.02	51.89	53.72	978,996	-0.17(-0.32%)
Jan 05, 2018	54.08	54.88	53.61	53.89	770,921	+0.03(+0.06%)
Jan 04, 2018	54.39	54.61	53.44	53.86	640,820	-0.16(-0.30%)
Jan 03, 2018	53.38	54.36	53.38	54.02	826,800	+0.79(+1.48%)

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.