Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.79	47.79	47.79	0	+1.20(+2.58%)
Mar 28, 2018	46.40	47.83	46.40	46.58	269,470	+0.13(+0.29%)
Mar 27, 2018	48.01	48.83	46.00	46.45	461,685	-1.52(-3.16%)
Mar 26, 2018	46.54	48.41	46.05	47.96	291,446	+2.32(+5.08%)
Mar 23, 2018	46.31	46.40	45.65	45.65	228,210	-0.71(-1.54%)
Mar 22, 2018	48.01	48.14	46.31	46.36	224,426	-1.98(-4.10%)
Mar 21, 2018	47.16	48.54	47.16	48.34	275,100	+1.09(+2.31%)
Mar 20, 2018	48.32	48.32	47.07	47.25	211,199	-1.11(-2.30%)
Mar 19, 2018	48.19	48.45	47.50	48.37	278,139	+0.00(+0.00%)
Mar 16, 2018	48.32	48.99	48.10	48.37	431,278	+0.04(+0.09%)
Mar 15, 2018	48.72	49.17	48.14	48.32	417,215	-0.06(-0.13%)
Mar 14, 2018	48.87	49.27	48.21	48.38	353,189	-0.36(-0.73%)
Mar 13, 2018	48.65	49.32	48.29	48.74	221,002	+0.49(+1.01%)
Mar 12, 2018		49.05	47.98	48.25	267,555	-0.22(-0.46%)
Mar 09, 2018	47.05	48.52	46.92	48.47	175,516	+1.82(+3.90%)
Mar 08, 2018	47.49	47.67	46.56	46.65	535,129	-0.67(-1.41%)
Mar 07, 2018	47.49	47.81	46.78	47.32	320,997	-0.49(-1.02%)
Mar 06, 2018	46.47	48.12	46.34	47.81	221,136	+1.42(+3.07%)
Mar 05, 2018	46.12	47.01	45.65	46.38	309,570	+0.09(+0.19%)
Mar 02, 2018	44.78	46.52	44.70	46.30	300,566	+0.98(+2.16%)
Mar 01, 2018	45.18	45.94	44.65	45.32	214,192	+0.09(+0.20%)
Feb 28, 2018	45.05	46.12	44.70	45.23	211,914	+0.53(+1.19%)
Feb 27, 2018	46.56	46.74	44.70	44.70	191,628	-1.51(-3.27%)
Feb 26, 2018	47.41	47.41	45.98	46.21	287,344	-0.98(-2.07%)
Feb 23, 2018	46.52	47.23	46.03	47.18	262,961	+1.02(+2.21%)
Feb 22, 2018				46.16	283,275	+0.18(+0.39%)
Feb 21, 2018	47.23	47.27	45.94	45.98	443,941	-0.98(-2.08%)
Feb 20, 2018	48.03	48.39	46.65	46.96	225,095	-1.29(-2.67%)
Feb 16, 2018		48.25	48.25	48.25	0	-0.22(-0.46%)
Feb 15, 2018	47.63	48.65	47.05	48.47	228,030	+1.02(+2.15%)
Feb 14, 2018		47.89	45.54	47.45	296,850	+1.16(+2.50%)
Feb 13, 2018	46.25	46.56	45.45	46.30	178,805	-0.09(-0.19%)
Feb 12, 2018	46.65	46.96	45.81	46.38	339,888	+0.04(+0.10%)
Feb 09, 2018	47.85	47.85	45.36	46.34	494,858	-0.98(-2.07%)
Feb 08, 2018	48.65	48.65	47.32	47.32	273,502	-1.20(-2.47%)
Feb 07, 2018	48.21	48.92	47.33	48.52	241,341	-0.04(-0.09%)
Feb 06, 2018	45.27	48.69	45.23	48.56	419,272	+1.60(+3.41%)
Feb 05, 2018	48.25	49.09	46.54	46.96	315,267	-1.87(-3.82%)
Feb 02, 2018	49.14	50.03	48.74	48.83	466,557	-0.80(-1.61%)
Feb 01, 2018	49.76	49.89	48.92	49.63	422,521	-0.58(-1.15%)
Jan 31, 2018	51.14	51.94	49.74	50.20	602,262	-0.60(-1.18%)
Jan 30, 2018	50.43	51.23	47.54	50.80	1,225,090	-3.27(-6.04%)
Jan 29, 2018	56.87	56.91	53.89	54.07	522,462	-2.89(-5.07%)
Jan 26, 2018	56.82	57.00	55.49	56.96	263,743	+0.53(+0.94%)
Jan 25, 2018	55.71	56.78	55.14	56.42	448,607	+0.76(+1.36%)
Jan 24, 2018	55.63	55.91	53.89	55.67	565,004	+0.40(+0.72%)
Jan 23, 2018	54.65	55.36	54.38	55.27	242,804	+0.40(+0.73%)
Jan 22, 2018	54.03	55.00	53.76	54.87	368,282	+0.84(+1.56%)
Jan 19, 2018	52.74	54.47	52.74	54.03	317,755	+1.55(+2.96%)
Jan 18, 2018	52.91	53.36	52.43	52.47	115,883	-0.49(-0.92%)
Jan 17, 2018	53.58	53.80	52.60	52.96	296,975	-0.27(-0.50%)
Jan 16, 2018	54.11	54.60	52.69	53.23	253,553	-0.13(-0.25%)
Jan 12, 2018		53.36	53.36	53.36	0	+1.07(+2.04%)
Jan 11, 2018	52.25	52.78	52.07	52.29	301,680	+0.04(+0.08%)
Jan 10, 2018	52.52	52.83	51.80	52.25	140,214	-0.62(-1.18%)
Jan 09, 2018	53.36	53.89	52.78	52.87	173,547	-0.49(-0.92%)
Jan 08, 2018	53.76	54.65	53.09	53.36	309,528	-0.18(-0.33%)
Jan 05, 2018	51.40	53.63	51.40	53.54	298,122	+2.31(+4.51%)
Jan 04, 2018	52.16	52.78	51.18	51.23	334,713	-0.89(-1.71%)
Jan 03, 2018	51.89	52.34	51.05	52.12	221,258	+0.18(+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.