Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.22	47.22	47.22	0	+0.52(+1.11%)
Mar 28, 2018	46.83	47.06	46.27	46.70	1,783,194	+0.02(+0.04%)
Mar 27, 2018	46.78	47.62	46.47	46.68	2,174,325	-0.07(-0.15%)
Mar 26, 2018	45.85	46.83	45.61	46.75	1,975,430	+1.53(+3.38%)
Mar 23, 2018	46.47	46.74	45.17	45.22	1,798,777	-1.26(-2.71%)
Mar 22, 2018	47.53	47.76	46.44	46.48	2,634,443	-1.24(-2.60%)
Mar 21, 2018	48.03	48.39	47.52	47.72	1,332,499	-0.16(-0.33%)
Mar 20, 2018	43.00	47.90	43.00	47.88	1,646,496	+0.57(+1.20%)
Mar 19, 2018	47.45	47.50	46.78	47.31	1,398,603	-0.11(-0.23%)
Mar 16, 2018	47.41	47.69	47.30	47.42	4,475,584	+0.02(+0.04%)
Mar 15, 2018	47.58	47.65	47.22	47.40	2,343,247	+0.15(+0.32%)
Mar 14, 2018	47.90	47.90	47.22	47.25	2,223,632	-0.37(-0.78%)
Mar 13, 2018	47.83	48.04	47.47	47.62	2,170,401	-0.05(-0.10%)
Mar 12, 2018	47.68	48.27	47.49	47.67	2,567,250	+0.08(+0.17%)
Mar 09, 2018	47.37	47.68	47.01	47.59	2,189,140	+0.61(+1.30%)
Mar 08, 2018	47.02	47.20	46.67	46.98	2,063,429	+0.10(+0.21%)
Mar 07, 2018		47.07	46.34	46.88	3,038,469	-0.08(-0.17%)
Mar 06, 2018	47.10	47.47	46.86	46.96	3,048,404	+0.21(+0.45%)
Mar 05, 2018	45.93	47.09	45.80	46.75	2,547,135	+0.65(+1.41%)
Mar 02, 2018	45.87	46.19	45.41	46.10	3,050,287	-0.30(-0.65%)
Mar 01, 2018	46.76	47.31	46.27	46.40	2,700,719	-0.35(-0.75%)
Feb 28, 2018	47.23	47.81	46.75	46.75	2,973,978	-0.32(-0.68%)
Feb 27, 2018	46.80	47.51	46.79	47.07	4,719,244	+0.43(+0.92%)
Feb 26, 2018	46.02	46.76	45.53	46.64	1,710,116	+0.69(+1.50%)
Feb 23, 2018	45.09	45.97	44.96	45.95	2,174,608	+1.17(+2.61%)
Feb 22, 2018				44.78	2,831,290	+0.30(+0.67%)
Feb 21, 2018	44.97	45.43	44.48	44.48	2,537,656	-0.42(-0.94%)
Feb 20, 2018	44.91	45.32	44.40	44.90	2,318,909	-0.30(-0.66%)
Feb 16, 2018		45.20	45.20	45.20	0	+0.27(+0.60%)
Feb 15, 2018	45.48	45.77	44.54	44.93	2,297,345	-0.11(-0.24%)
Feb 14, 2018		45.09	43.50	45.04	2,888,570	+0.90(+2.04%)
Feb 13, 2018	42.90	44.25	42.90	44.14	2,808,323	+0.99(+2.29%)
Feb 12, 2018	42.24	43.24	41.90	43.15	3,063,291	+1.25(+2.98%)
Feb 09, 2018	42.56	42.71	40.59	41.90	3,083,368	-0.02(-0.05%)
Feb 08, 2018	42.48	43.25	41.84	41.92	3,532,335	-0.62(-1.46%)
Feb 07, 2018	42.55	43.07	42.36	42.54	2,935,031	+0.01(+0.02%)
Feb 06, 2018	40.88	42.79	40.11	42.53	3,195,446	+0.26(+0.62%)
Feb 05, 2018	43.73	44.03	41.69	42.27	3,494,689	-1.84(-4.17%)
Feb 02, 2018	45.50	45.51	43.90	44.11	2,750,645	-1.70(-3.71%)
Feb 01, 2018	45.50	45.82	45.05	45.81	2,022,378	+0.12(+0.26%)
Jan 31, 2018	45.79	46.00	45.27	45.69	2,493,550	+0.03(+0.07%)
Jan 30, 2018	46.10	46.44	45.55	45.66	2,045,819	-0.68(-1.47%)
Jan 29, 2018	46.21	46.60	45.79	46.34	1,430,845	+0.13(+0.28%)
Jan 26, 2018	46.01	46.24	45.66	46.21	1,119,102	+0.40(+0.87%)
Jan 25, 2018	45.39	45.95	45.39	45.81	1,478,364	+0.60(+1.33%)
Jan 24, 2018	45.25	45.59	44.58	45.21	1,816,691	-0.74(-1.61%)
Jan 23, 2018	45.68	46.03	45.53	45.95	1,083,460	+0.22(+0.48%)
Jan 22, 2018	45.88	45.98	45.23	45.73	1,298,676	-0.15(-0.33%)
Jan 19, 2018	45.26	45.91	45.10	45.88	1,509,945	+0.69(+1.53%)
Jan 18, 2018	45.00	45.30	44.62	45.19	1,443,815	+0.20(+0.44%)
Jan 17, 2018	44.92	45.26	44.57	44.99	1,640,636	+0.34(+0.76%)
Jan 16, 2018	45.18	45.40	44.59	44.65	1,156,975	-0.24(-0.53%)
Jan 12, 2018		44.89	44.89	44.89	0	-0.23(-0.51%)
Jan 11, 2018	44.41	45.16	44.25	45.12	1,090,314	+0.85(+1.92%)
Jan 10, 2018				44.27	2,227,080	-0.88(-1.95%)
Jan 09, 2018	44.91	45.50	44.85	45.15	1,757,159	+0.31(+0.69%)
Jan 08, 2018	44.27	44.91	44.22	44.84	2,151,067	+0.57(+1.29%)
Jan 05, 2018	44.16	44.38	44.06	44.27	2,081,539	+0.22(+0.50%)
Jan 04, 2018	44.34	44.79	44.01	44.05	1,774,057	-0.14(-0.32%)
Jan 03, 2018	43.75	44.23	43.52	44.19	2,207,411	+0.37(+0.84%)

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.