Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.93	46.93	46.93	0	+0.48(+1.04%)
Mar 28, 2018	46.52	46.74	45.69	46.45	710,506	-0.18(-0.38%)
Mar 27, 2018	47.44	47.47	46.35	46.63	356,077	-0.66(-1.40%)
Mar 26, 2018	46.70	47.52	46.37	47.29	490,518	+1.42(+3.09%)
Mar 23, 2018	46.87	47.10	45.77	45.87	850,748	-1.01(-2.16%)
Mar 22, 2018	45.85	47.70	45.31	46.88	1,413,655	-1.02(-2.14%)
Mar 21, 2018	47.29	48.26	47.29	47.91	808,521	+0.69(+1.46%)
Mar 20, 2018	47.29	47.80	46.33	47.22	657,101	-0.30(-0.62%)
Mar 19, 2018	47.47	47.57	46.78	47.51	805,251	-0.08(-0.17%)
Mar 16, 2018	46.73	47.92	46.31	47.59	1,151,843	+0.73(+1.56%)
Mar 15, 2018	47.04	47.44	46.59	46.86	690,071	-0.18(-0.38%)
Mar 14, 2018	48.35	48.36	46.98	47.04	846,447	-1.17(-2.43%)
Mar 13, 2018	48.05	48.69	47.97	48.21	765,236	+0.17(+0.35%)
Mar 12, 2018	48.17	48.34	47.74	48.04	551,686	-0.05(-0.10%)
Mar 09, 2018	46.99	48.19	46.55	48.09	584,598	+1.46(+3.13%)
Mar 08, 2018	47.06	47.37	46.44	46.64	723,726	-0.05(-0.11%)
Mar 07, 2018		46.94	46.17	46.69	1,123,404	-0.25(-0.52%)
Mar 06, 2018	46.74	47.40	46.06	46.93	1,156,298	+0.79(+1.71%)
Mar 05, 2018	45.54	46.34	45.45	46.14	1,009,374	+0.15(+0.32%)
Mar 02, 2018	45.93	46.12	44.97	46.00	1,432,798	-0.23(-0.49%)
Mar 01, 2018	46.86	48.22	45.43	46.22	1,145,028	-0.81(-1.72%)
Feb 28, 2018	47.76	47.80	46.26	47.03	1,826,200	-0.67(-1.40%)
Feb 27, 2018	48.47	48.63	47.49	47.70	1,175,785	-0.86(-1.76%)
Feb 26, 2018	49.33	49.89	47.98	48.56	999,323	-0.89(-1.79%)
Feb 23, 2018	49.36	49.89	48.54	49.44	1,412,710	+0.05(+0.10%)
Feb 22, 2018	49.31	50.32	49.26	49.39	1,156,336	+0.11(+0.22%)
Feb 21, 2018	49.57	50.18	48.23	49.29	2,589,237	+1.05(+2.19%)
Feb 20, 2018	49.61	50.24	48.21	48.23	1,637,311	-1.87(-3.74%)
Feb 16, 2018		50.10	50.10	50.10	0	-1.07(-2.10%)
Feb 15, 2018	50.67	51.56	50.04	51.18	789,821	+0.67(+1.33%)
Feb 14, 2018	49.34	50.65	48.78	50.51	892,616	+0.54(+1.08%)
Feb 13, 2018	50.33	50.57	49.51	49.97	372,209	-0.81(-1.59%)
Feb 12, 2018	51.89	52.20	50.56	50.77	560,430	-0.61(-1.19%)
Feb 09, 2018	51.42	51.89	49.50	51.38	1,113,877	+0.24(+0.46%)
Feb 08, 2018	52.83	53.18	50.28	51.15	807,227	-2.11(-3.96%)
Feb 07, 2018	52.66	53.79	52.33	53.25	646,671	+0.57(+1.08%)
Feb 06, 2018	50.36	52.87	49.83	52.68	1,152,468	+1.22(+2.37%)
Feb 05, 2018	53.24	54.07	50.72	51.46	797,367	-2.02(-3.78%)
Feb 02, 2018	54.79	54.90	53.37	53.48	913,279	-1.31(-2.38%)
Feb 01, 2018	54.02	55.52	54.01	54.79	1,086,194	+0.56(+1.03%)
Jan 31, 2018	56.08	57.60	53.61	54.23	1,959,879	-1.34(-2.40%)
Jan 30, 2018	55.82	55.84	55.50	55.56	1,138,406	-1.04(-1.84%)
Jan 29, 2018	55.26	56.69	54.91	56.60	1,351,389	+1.59(+2.89%)
Jan 26, 2018	55.00	55.32	54.55	55.01	1,025,566	+0.54(+0.99%)
Jan 25, 2018	55.36	55.69	53.56	54.47	938,540	-0.72(-1.30%)
Jan 24, 2018	55.56	56.03	54.86	55.19	1,638,058	+0.18(+0.32%)
Jan 23, 2018	54.67	55.33	54.43	55.01	828,764	+0.25(+0.45%)
Jan 22, 2018	55.60	55.67	54.06	54.77	748,337	-0.76(-1.36%)
Jan 19, 2018	56.63	56.63	55.38	55.52	1,467,899	-0.70(-1.24%)
Jan 18, 2018	58.41	58.69	55.99	56.22	1,006,496	-1.93(-3.33%)
Jan 17, 2018	57.13	58.91	55.62	58.15	860,521	+1.48(+2.62%)
Jan 16, 2018	58.66	59.29	56.39	56.67	1,700,825	-1.71(-2.93%)
Jan 12, 2018		58.38	58.38	58.38	0	+1.58(+2.78%)
Jan 11, 2018	54.98	56.85	54.86	56.80	1,119,108	+1.95(+3.56%)
Jan 10, 2018		57.84	54.09	54.85	1,505,071	-1.91(-3.37%)
Jan 09, 2018	55.19	58.52	55.19	56.76	2,195,965	+1.92(+3.51%)
Jan 08, 2018	55.70	55.70	54.54	54.84	772,609	-0.62(-1.12%)
Jan 05, 2018	55.47	56.79	53.72	55.45	2,464,199	+0.07(+0.12%)
Jan 04, 2018	53.30	55.89	53.12	55.39	1,240,290	+2.40(+4.52%)
Jan 03, 2018	54.10	54.79	52.75	52.99	1,499,145	-1.02(-1.89%)

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.