Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		49.41	49.41	49.41	0	-0.31(-0.62%)
Mar 28, 2018	49.54	50.07	49.06	49.72	91,199	+0.13(+0.27%)
Mar 27, 2018	48.97	50.25	48.88	49.59	92,288	+0.62(+1.26%)
Mar 26, 2018	48.27	49.32	48.09	48.97	244,619	+0.88(+1.83%)
Mar 23, 2018	49.50	50.34	48.05	48.09	149,620	-1.45(-2.93%)
Mar 22, 2018	49.10	50.73	49.10	49.54	137,474	+0.26(+0.54%)
Mar 21, 2018	48.93	49.90	48.93	49.28	109,610	+0.13(+0.27%)
Mar 20, 2018	49.10	50.42	48.88	49.15	112,263	+0.00(+0.00%)
Mar 19, 2018	49.37	49.90	48.84	49.15	186,668	-0.26(-0.53%)
Mar 16, 2018	49.72	50.34	48.88	49.41	358,742	-0.22(-0.44%)
Mar 15, 2018	48.84	50.20	48.16	49.63	296,553	+1.06(+2.18%)
Mar 14, 2018	48.49	49.10	48.31	48.57	68,033	+0.04(+0.09%)
Mar 13, 2018	48.66	49.28	48.31	48.53	72,171	+0.18(+0.36%)
Mar 12, 2018	47.78	48.49	47.65	48.35	52,153	+0.66(+1.39%)
Mar 09, 2018	47.65	47.91	47.12	47.69	114,599	+0.09(+0.19%)
Mar 08, 2018	47.91	47.96	47.08	47.61	64,639	-0.13(-0.28%)
Mar 07, 2018	47.30	48.00	47.12	47.74	64,438	+0.26(+0.56%)
Mar 06, 2018	48.18	48.31	47.43	47.47	142,466	-0.48(-1.01%)
Mar 05, 2018	46.33	48.57	44.96	47.96	280,550	+1.67(+3.62%)
Mar 02, 2018	46.28	47.19	45.89	46.28	75,170	-0.18(-0.38%)
Mar 01, 2018	46.28	47.12	45.98	46.46	60,467	+0.22(+0.48%)
Feb 28, 2018	47.87	48.18	46.15	46.24	89,833	-1.39(-2.92%)
Feb 27, 2018	48.42	49.21	47.59	47.63	149,537	-0.79(-1.63%)
Feb 26, 2018	48.77	50.14	47.85	48.42	108,228	-0.31(-0.63%)
Feb 23, 2018	48.02	48.86	46.49	48.72	72,775	+0.79(+1.64%)
Feb 22, 2018	47.67	48.46	47.67	47.94	117,078	+0.18(+0.37%)
Feb 21, 2018	47.85	48.55	47.63	47.76	68,942	-0.18(-0.37%)
Feb 20, 2018	48.50	48.50	47.54	47.94	77,828	-0.66(-1.35%)
Feb 16, 2018		48.59	48.59	48.59	0	+0.31(+0.63%)
Feb 15, 2018	47.76	48.64	47.76	48.29	65,083	+0.48(+1.01%)
Feb 14, 2018	48.42	48.68	47.76	47.80	70,313	-1.01(-2.06%)
Feb 13, 2018	48.64	49.03	48.20	48.81	74,004	-0.18(-0.36%)
Feb 12, 2018	49.34	51.02	48.15	48.99	79,080	-0.35(-0.71%)
Feb 09, 2018	48.33	49.77	48.12	49.34	113,780	+1.34(+2.78%)
Feb 08, 2018	48.55	49.03	47.80	48.00	91,439	-0.70(-1.44%)
Feb 07, 2018	48.64	48.90	48.42	48.70	94,875	-0.20(-0.40%)
Feb 06, 2018	48.90	49.29	47.98	48.90	152,798	-1.27(-2.53%)
Feb 05, 2018	51.04	51.04	49.82	50.17	75,281	-0.92(-1.80%)
Feb 02, 2018	51.26	51.79	50.96	51.09	116,876	-0.53(-1.02%)
Feb 01, 2018	52.31	52.53	51.35	51.61	94,509	-0.74(-1.42%)
Jan 31, 2018	52.09	52.49	51.83	52.36	92,200	+0.35(+0.67%)
Jan 30, 2018	51.70	52.53	51.66	52.01	91,447	+0.13(+0.25%)
Jan 29, 2018	51.96	52.40	51.70	51.88	65,740	-0.48(-0.92%)
Jan 26, 2018	52.80	52.84	51.66	52.36	96,298	-0.48(-0.91%)
Jan 25, 2018	52.09	52.97	51.88	52.84	69,062	+0.88(+1.68%)
Jan 24, 2018	52.23	52.66	51.96	51.96	103,318	-0.13(-0.25%)
Jan 23, 2018	51.79	52.75	51.79	52.09	70,710	+0.13(+0.25%)
Jan 22, 2018	52.09	52.53	51.83	51.96	75,258	-0.18(-0.34%)
Jan 19, 2018	51.61	52.58	51.31	52.14	84,680	+0.39(+0.76%)
Jan 18, 2018	52.23	52.27	51.04	51.74	74,383	-0.53(-1.00%)
Jan 17, 2018	51.57	52.40	51.57	52.27	105,901	+0.57(+1.10%)
Jan 16, 2018	51.57	52.36	51.47	51.70	99,384	+0.04(+0.08%)
Jan 12, 2018		51.66	51.66	51.66	0	-0.61(-1.17%)
Jan 11, 2018	51.88	52.40	51.31	52.27	100,551	+0.44(+0.84%)
Jan 10, 2018		52.44	51.36	51.83	82,061	-0.61(-1.17%)
Jan 09, 2018	53.58	53.71	52.31	52.44	79,564	-1.27(-2.36%)
Jan 08, 2018	53.54	53.76	52.97	53.71	135,205	-0.09(-0.16%)
Jan 05, 2018	53.98	54.02	53.36	53.80	85,028	-0.09(-0.16%)
Jan 04, 2018	53.93	54.46	53.71	53.89	93,342	+0.00(+0.00%)
Jan 03, 2018	54.63	54.94	53.67	53.89	162,596	-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.