Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.76	46.76	46.76	0	+1.18(+2.58%)
Mar 28, 2018	45.41	46.80	45.41	45.58	275,387	+0.13(+0.29%)
Mar 27, 2018	46.98	47.78	45.01	45.45	471,823	-1.48(-3.16%)
Mar 26, 2018	45.54	47.37	45.06	46.93	297,845	+2.27(+5.08%)
Mar 23, 2018	45.32	45.41	44.67	44.67	233,221	-0.70(-1.54%)
Mar 22, 2018	46.98	47.11	45.32	45.36	229,354	-1.94(-4.10%)
Mar 21, 2018	46.15	47.50	46.15	47.30	281,140	+1.07(+2.31%)
Mar 20, 2018	47.28	47.28	46.06	46.24	215,837	-1.09(-2.30%)
Mar 19, 2018	47.15	47.41	46.48	47.33	284,247	+0.00(+0.00%)
Mar 16, 2018	47.28	47.94	47.06	47.33	440,748	+0.04(+0.09%)
Mar 15, 2018	47.68	48.11	47.11	47.28	426,377	-0.06(-0.13%)
Mar 14, 2018	47.82	48.21	47.17	47.34	360,945	-0.35(-0.73%)
Mar 13, 2018	47.60	48.26	47.26	47.69	225,855	+0.48(+1.01%)
Mar 12, 2018		48.00	46.95	47.21	273,430	-0.22(-0.46%)
Mar 09, 2018	46.04	47.47	45.91	47.43	179,370	+1.78(+3.90%)
Mar 08, 2018	46.47	46.65	45.56	45.65	546,880	-0.65(-1.41%)
Mar 07, 2018	46.47	46.78	45.78	46.30	328,046	-0.48(-1.02%)
Mar 06, 2018	45.47	47.08	45.34	46.78	225,991	+1.39(+3.07%)
Mar 05, 2018	45.13	46.00	44.67	45.39	316,368	+0.09(+0.19%)
Mar 02, 2018	43.82	45.52	43.74	45.30	307,166	+0.96(+2.16%)
Mar 01, 2018	44.21	44.95	43.69	44.34	218,895	+0.09(+0.20%)
Feb 28, 2018	44.08	45.13	43.74	44.26	216,567	+0.52(+1.19%)
Feb 27, 2018	45.56	45.73	43.74	43.74	195,836	-1.48(-3.27%)
Feb 26, 2018	46.39	46.39	45.00	45.21	293,653	-0.96(-2.07%)
Feb 23, 2018	45.52	46.21	45.04	46.17	268,735	+1.00(+2.21%)
Feb 22, 2018				45.17	289,496	+0.17(+0.39%)
Feb 21, 2018	46.21	46.26	44.95	45.00	453,689	-0.96(-2.08%)
Feb 20, 2018	47.00	47.35	45.65	45.95	230,037	-1.26(-2.67%)
Feb 16, 2018		47.21	47.21	47.21	0	-0.22(-0.46%)
Feb 15, 2018	46.60	47.60	46.04	47.43	233,037	+1.00(+2.15%)
Feb 14, 2018		46.87	44.56	46.43	303,368	+1.13(+2.50%)
Feb 13, 2018	45.26	45.56	44.47	45.30	182,731	-0.09(-0.19%)
Feb 12, 2018	45.65	45.95	44.82	45.39	347,352	+0.04(+0.10%)
Feb 09, 2018	46.82	46.82	44.39	45.34	505,724	-0.96(-2.07%)
Feb 08, 2018	47.60	47.60	46.30	46.30	279,508	-1.17(-2.47%)
Feb 07, 2018	47.17	47.87	46.31	47.47	246,640	-0.04(-0.09%)
Feb 06, 2018	44.30	47.65	44.26	47.52	428,479	+1.57(+3.41%)
Feb 05, 2018	47.21	48.04	45.54	45.95	322,190	-1.83(-3.82%)
Feb 02, 2018	48.08	48.95	47.69	47.78	476,801	-0.78(-1.61%)
Feb 01, 2018	48.69	48.82	47.87	48.56	431,799	-0.57(-1.15%)
Jan 31, 2018	50.04	50.82	48.67	49.13	615,487	-0.59(-1.18%)
Jan 30, 2018	49.34	50.13	46.52	49.71	1,251,991	-3.20(-6.04%)
Jan 29, 2018	55.65	55.69	52.73	52.91	533,934	-2.83(-5.07%)
Jan 26, 2018	55.60	55.78	54.30	55.73	269,534	+0.52(+0.94%)
Jan 25, 2018	54.52	55.56	53.95	55.21	458,457	+0.74(+1.36%)
Jan 24, 2018	54.43	54.71	52.73	54.47	577,410	+0.39(+0.72%)
Jan 23, 2018	53.47	54.17	53.21	54.08	248,136	+0.39(+0.73%)
Jan 22, 2018	52.86	53.82	52.60	53.69	376,369	+0.83(+1.56%)
Jan 19, 2018	51.60	53.30	51.60	52.86	324,732	+1.52(+2.96%)
Jan 18, 2018	51.78	52.21	51.30	51.34	118,428	-0.48(-0.92%)
Jan 17, 2018	52.43	52.65	51.47	51.82	303,496	-0.26(-0.50%)
Jan 16, 2018	52.95	53.43	51.56	52.08	259,120	-0.13(-0.25%)
Jan 12, 2018		52.21	52.21	52.21	0	+1.04(+2.04%)
Jan 11, 2018	51.13	51.65	50.95	51.17	308,304	+0.04(+0.09%)
Jan 10, 2018	51.39	51.69	50.69	51.13	143,293	-0.61(-1.18%)
Jan 09, 2018	52.21	52.73	51.65	51.73	177,358	-0.48(-0.92%)
Jan 08, 2018	52.60	53.47	51.95	52.21	316,325	-0.17(-0.33%)
Jan 05, 2018	50.30	52.47	50.30	52.39	304,668	+2.26(+4.51%)
Jan 04, 2018	51.04	51.65	50.08	50.13	342,062	-0.87(-1.71%)
Jan 03, 2018	50.78	51.21	49.95	51.00	226,117	+0.17(+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.