Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.68	42.68	42.68	0	+0.68(+1.62%)
Mar 28, 2018	42.32	43.90	41.85	42.00	77,530	-0.33(-0.78%)
Mar 27, 2018	43.22	44.00	42.11	42.33	165,287	-0.62(-1.44%)
Mar 26, 2018	42.78	43.72	42.43	42.95	92,633	+0.70(+1.66%)
Mar 23, 2018	44.14	44.97	42.23	42.25	133,246	-1.73(-3.93%)
Mar 22, 2018	45.22	46.73	43.88	43.98	104,918	-1.45(-3.19%)
Mar 21, 2018	45.72	45.84	45.30	45.43	51,843	-0.21(-0.46%)
Mar 20, 2018	46.07	46.27	45.54	45.64	56,834	-0.47(-1.02%)
Mar 19, 2018	46.70	46.70	45.04	46.11	110,592	-0.77(-1.64%)
Mar 16, 2018	45.64	46.94	45.13	46.88	473,994	+1.24(+2.72%)
Mar 15, 2018	45.64	46.02	45.25	45.64	103,690	+0.00(+0.00%)
Mar 14, 2018	46.01	46.01	45.20	45.64	95,326	-0.24(-0.52%)
Mar 13, 2018	46.00	46.96	45.67	45.88	154,810	-0.07(-0.15%)
Mar 12, 2018	45.59	46.31	45.37	45.95	106,864	+0.41(+0.90%)
Mar 09, 2018	44.28	45.62	44.15	45.54	141,922	+1.39(+3.15%)
Mar 08, 2018	43.33	44.31	42.95	44.15	84,360	+1.03(+2.39%)
Mar 07, 2018	42.33	43.32	42.00	43.12	131,760	+0.38(+0.89%)
Mar 06, 2018	42.25	42.80	42.00	42.74	136,399	+0.69(+1.64%)
Mar 05, 2018	41.45	42.25	41.27	42.05	74,290	+0.37(+0.89%)
Mar 02, 2018	39.80	41.74	39.48	41.68	134,434	+1.46(+3.63%)
Mar 01, 2018	39.66	40.41	39.50	40.22	150,652	+0.57(+1.44%)
Feb 28, 2018	39.25	40.22	39.25	39.65	108,476	+0.48(+1.23%)
Feb 27, 2018	39.54	39.97	39.16	39.17	102,741	-0.27(-0.68%)
Feb 26, 2018	39.23	39.94	38.98	39.44	99,376	+0.34(+0.87%)
Feb 23, 2018	39.17	39.31	39.00	39.10	56,674	+0.10(+0.26%)
Feb 22, 2018	39.10	39.73	38.73	39.00	117,110	+0.01(+0.03%)
Feb 21, 2018	39.11	39.63	38.88	38.99	47,323	-0.09(-0.23%)
Feb 20, 2018	38.83	39.39	38.66	39.08	78,990	+0.02(+0.05%)
Feb 16, 2018		39.06	39.06	39.06	0	-0.82(-2.06%)
Feb 15, 2018	40.07	40.13	39.57	39.88	69,367	-0.12(-0.30%)
Feb 14, 2018	39.32	40.21	39.17	40.00	95,876	+0.35(+0.88%)
Feb 13, 2018	40.00	40.23	39.52	39.65	80,544	-0.38(-0.95%)
Feb 12, 2018	39.90	40.36	39.75	40.03	103,955	+0.30(+0.76%)
Feb 09, 2018	40.09	40.41	38.58	39.73	184,999	+0.02(+0.05%)
Feb 08, 2018		40.46	39.00	39.71	194,536	-0.56(-1.39%)
Feb 07, 2018	40.23	40.77	40.14	40.27	69,529	-0.22(-0.54%)
Feb 06, 2018	39.98	41.17	39.48	40.49	118,304	-0.74(-1.79%)
Feb 05, 2018	41.98	42.22	40.44	41.23	90,874	-1.27(-2.99%)
Feb 02, 2018	43.36	43.65	42.39	42.50	122,428	-1.24(-2.83%)
Feb 01, 2018	43.23	43.75	43.07	43.74	88,202	+0.24(+0.55%)
Jan 31, 2018	43.51	43.73	43.07	43.50	144,510	+0.03(+0.07%)
Jan 30, 2018	43.58	43.82	42.93	43.47	112,569	-0.23(-0.53%)
Jan 29, 2018	44.17	44.28	43.43	43.70	152,771	-0.53(-1.20%)
Jan 26, 2018	44.57	44.65	43.90	44.23	111,944	+0.20(+0.45%)
Jan 25, 2018	44.34	44.39	43.81	44.03	117,787	-0.07(-0.16%)
Jan 24, 2018	44.36	44.46	43.83	44.10	109,637	-0.14(-0.32%)
Jan 23, 2018	44.03	44.48	43.90	44.24	80,798	+0.15(+0.34%)
Jan 22, 2018	44.40	44.58	43.57	44.09	76,217	-0.28(-0.63%)
Jan 19, 2018	43.82	44.44	43.82	44.37	90,154	+0.49(+1.12%)
Jan 18, 2018	44.09	44.14	43.40	43.88	117,947	-0.07(-0.16%)
Jan 17, 2018	43.65	44.21	43.06	43.95	110,946	+0.44(+1.01%)
Jan 16, 2018	43.50	43.79	43.35	43.51	162,141	+0.16(+0.37%)
Jan 12, 2018		43.35	43.35	43.35	0	+0.12(+0.28%)
Jan 11, 2018	42.76	43.65	42.72	43.23	75,470	+0.56(+1.31%)
Jan 10, 2018		42.91		42.67	65,094	+0.13(+0.31%)
Jan 09, 2018	42.57	42.83	42.36	42.54	97,469	-0.02(-0.05%)
Jan 08, 2018	43.45	43.45	42.48	42.56	109,196	-0.99(-2.27%)
Jan 05, 2018	43.62	43.72	43.21	43.55	138,559	-0.07(-0.16%)
Jan 04, 2018	43.11	44.08	42.96	43.62	196,249	+0.70(+1.63%)
Jan 03, 2018	42.56	43.06	42.36	42.92	220,700	+0.31(+0.73%)

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.