Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		49.39	49.39	49.39	0	-0.31(-0.62%)
Mar 28, 2018	49.52	50.05	49.04	49.70	91,236	+0.13(+0.27%)
Mar 27, 2018	48.95	50.23	48.86	49.57	92,326	+0.62(+1.26%)
Mar 26, 2018	48.25	49.30	48.07	48.95	244,719	+0.88(+1.83%)
Mar 23, 2018	49.48	50.31	48.03	48.07	149,681	-1.45(-2.93%)
Mar 22, 2018	49.08	50.71	49.08	49.52	137,530	+0.26(+0.54%)
Mar 21, 2018	48.91	49.87	48.91	49.26	109,655	+0.13(+0.27%)
Mar 20, 2018	49.08	50.40	48.86	49.13	112,309	+0.00(+0.00%)
Mar 19, 2018	49.35	49.87	48.82	49.13	186,744	-0.26(-0.53%)
Mar 16, 2018	49.70	50.31	48.86	49.39	358,889	-0.22(-0.44%)
Mar 15, 2018	48.82	50.18	48.14	49.61	296,675	+1.06(+2.18%)
Mar 14, 2018	48.47	49.08	48.29	48.55	68,061	+0.04(+0.09%)
Mar 13, 2018	48.64	49.26	48.29	48.51	72,201	+0.18(+0.36%)
Mar 12, 2018	47.76	48.47	47.63	48.33	52,175	+0.66(+1.39%)
Mar 09, 2018	47.63	47.89	47.10	47.67	114,646	+0.09(+0.19%)
Mar 08, 2018	47.89	47.94	47.06	47.59	64,666	-0.13(-0.28%)
Mar 07, 2018	47.28	47.98	47.10	47.72	64,465	+0.26(+0.56%)
Mar 06, 2018	48.16	48.29	47.41	47.45	142,524	-0.48(-1.01%)
Mar 05, 2018	46.31	48.55	44.94	47.94	280,665	+1.67(+3.62%)
Mar 02, 2018	46.27	47.17	45.87	46.27	75,201	-0.18(-0.38%)
Mar 01, 2018	46.27	47.10	45.96	46.44	60,491	+0.22(+0.48%)
Feb 28, 2018	47.85	48.16	46.13	46.22	89,870	-1.39(-2.92%)
Feb 27, 2018	48.40	49.19	47.57	47.61	149,598	-0.79(-1.63%)
Feb 26, 2018	48.75	50.12	47.83	48.40	108,272	-0.31(-0.63%)
Feb 23, 2018	48.00	48.84	46.47	48.70	72,805	+0.79(+1.64%)
Feb 22, 2018	47.65	48.44	47.65	47.92	117,126	+0.18(+0.37%)
Feb 21, 2018	47.83	48.53	47.61	47.74	68,970	-0.18(-0.37%)
Feb 20, 2018	48.48	48.48	47.52	47.92	77,860	-0.66(-1.35%)
Feb 16, 2018		48.57	48.57	48.57	0	+0.31(+0.63%)
Feb 15, 2018	47.74	48.62	47.74	48.27	65,109	+0.48(+1.01%)
Feb 14, 2018	48.40	48.66	47.74	47.78	70,342	-1.01(-2.06%)
Feb 13, 2018	48.62	49.01	48.18	48.79	74,034	-0.18(-0.36%)
Feb 12, 2018	49.32	51.00	48.13	48.97	79,112	-0.35(-0.71%)
Feb 09, 2018	48.31	49.75	48.10	49.32	113,826	+1.33(+2.78%)
Feb 08, 2018	48.53	49.01	47.78	47.98	91,477	-0.70(-1.44%)
Feb 07, 2018	48.62	48.88	48.40	48.68	94,914	-0.20(-0.40%)
Feb 06, 2018	48.88	49.27	47.96	48.88	152,860	-1.27(-2.53%)
Feb 05, 2018	51.02	51.02	49.80	50.15	75,312	-0.92(-1.80%)
Feb 02, 2018	51.24	51.77	50.94	51.07	116,924	-0.53(-1.02%)
Feb 01, 2018	52.29	52.51	51.33	51.59	94,548	-0.74(-1.42%)
Jan 31, 2018	52.07	52.47	51.81	52.34	92,238	+0.35(+0.67%)
Jan 30, 2018	51.68	52.51	51.64	51.99	91,485	+0.13(+0.25%)
Jan 29, 2018	51.94	52.38	51.68	51.85	65,766	-0.48(-0.92%)
Jan 26, 2018	52.77	52.82	51.64	52.34	96,337	-0.48(-0.91%)
Jan 25, 2018	52.07	52.95	51.85	52.82	69,090	+0.88(+1.68%)
Jan 24, 2018	52.20	52.64	51.94	51.94	103,360	-0.13(-0.25%)
Jan 23, 2018	51.77	52.73	51.77	52.07	70,739	+0.13(+0.25%)
Jan 22, 2018	52.07	52.51	51.81	51.94	75,289	-0.17(-0.34%)
Jan 19, 2018	51.59	52.55	51.29	52.12	84,715	+0.39(+0.76%)
Jan 18, 2018	52.20	52.25	51.02	51.72	74,414	-0.53(-1.01%)
Jan 17, 2018	51.55	52.38	51.55	52.25	105,944	+0.57(+1.10%)
Jan 16, 2018	51.55	52.34	51.45	51.68	99,425	+0.04(+0.08%)
Jan 12, 2018		51.64	51.64	51.64	0	-0.61(-1.17%)
Jan 11, 2018	51.85	52.38	51.29	52.25	100,592	+0.44(+0.84%)
Jan 10, 2018		52.42	51.34	51.81	82,095	-0.61(-1.17%)
Jan 09, 2018	53.56	53.69	52.29	52.42	79,597	-1.27(-2.36%)
Jan 08, 2018	53.52	53.74	52.95	53.69	135,261	-0.09(-0.16%)
Jan 05, 2018	53.95	54.00	53.34	53.78	85,063	-0.09(-0.16%)
Jan 04, 2018	53.91	54.44	53.69	53.87	93,380	+0.00(+0.00%)
Jan 03, 2018	54.61	54.92	53.65	53.87	162,663	-0.74(-1.36%)

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.