Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		48.84	48.84	48.84	0	+0.13(+0.26%)
Mar 28, 2018	48.78	48.90	48.64	48.71	5,314	-0.12(-0.24%)
Mar 27, 2018	49.45	49.53	48.79	48.83	16,558	-0.51(-1.03%)
Mar 26, 2018	49.17	49.44	49.00	49.33	24,085	+0.75(+1.55%)
Mar 23, 2018	48.98	49.11	48.58	48.58	14,607	-0.21(-0.43%)
Mar 22, 2018	49.17	49.17	48.73	48.79	72,497	-0.95(-1.90%)
Mar 21, 2018	49.65	49.84	49.60	49.74	7,143	+0.14(+0.29%)
Mar 20, 2018	49.60	49.83	49.58	49.60	17,922	-0.16(-0.32%)
Mar 19, 2018	49.89	49.96	49.60	49.76	14,370	-0.11(-0.22%)
Mar 16, 2018	49.73	49.91	49.69	49.87	25,795	-0.18(-0.35%)
Mar 15, 2018	49.98	50.24	49.98	50.04	46,718	-0.02(-0.03%)
Mar 14, 2018	50.30	50.30	49.99	50.06	13,976	+0.11(+0.22%)
Mar 13, 2018	50.46	50.50	49.95	49.95	37,415	-0.34(-0.67%)
Mar 12, 2018	50.16	50.31	50.12	50.29	6,960	+0.18(+0.37%)
Mar 09, 2018	50.03	50.20	50.03	50.10	10,802	+0.36(+0.72%)
Mar 08, 2018	50.10	50.10	49.62	49.74	30,525	+0.08(+0.17%)
Mar 07, 2018	49.35	49.68	49.35	49.66	37,277	+0.23(+0.48%)
Mar 06, 2018	49.39	49.52	49.34	49.42	14,601	+0.65(+1.32%)
Mar 05, 2018	48.46	48.84	48.31	48.78	9,187	+0.27(+0.56%)
Mar 02, 2018	48.21	48.60	48.07	48.51	26,938	+0.19(+0.40%)
Mar 01, 2018	48.73	48.85	48.09	48.31	27,038	-0.76(-1.55%)
Feb 28, 2018	49.44	49.56	49.05	49.07	28,788	-0.37(-0.75%)
Feb 27, 2018	49.96	50.15	49.44	49.44	23,568	-0.73(-1.45%)
Feb 26, 2018	49.95	50.17	49.89	50.17	12,782	+0.39(+0.78%)
Feb 23, 2018	49.78	49.95	49.68	49.78	27,873	+0.23(+0.46%)
Feb 22, 2018	49.61	49.82	49.54	49.55	76,260	+0.09(+0.19%)
Feb 21, 2018	49.85	50.23	49.46	49.46	22,042	-0.45(-0.90%)
Feb 20, 2018	49.99	50.18	49.73	49.91	109,261	-0.29(-0.57%)
Feb 16, 2018		50.19	50.19	50.19	0	+0.13(+0.25%)
Feb 15, 2018	49.97	50.13	49.65	50.07	19,127	+0.39(+0.78%)
Feb 14, 2018	48.46	49.68	48.46	49.68	31,119	+1.11(+2.28%)
Feb 13, 2018	48.57	48.77	48.50	48.57	13,571	-0.05(-0.11%)
Feb 12, 2018	48.30	48.69	48.21	48.63	19,396	+0.72(+1.50%)
Feb 09, 2018	47.91	48.22	46.82	47.91	44,579	+0.17(+0.35%)
Feb 08, 2018	49.11	49.15	47.74	47.74	94,937	-1.18(-2.41%)
Feb 07, 2018	49.12	49.22	48.87	48.92	103,308	-0.62(-1.26%)
Feb 06, 2018	48.09	49.54	48.03	49.54	128,114	+0.83(+1.71%)
Feb 05, 2018	49.66	49.74	48.49	48.71	89,502	-1.76(-3.48%)
Feb 02, 2018	51.24	51.27	50.47	50.47	55,089	-1.37(-2.64%)
Feb 01, 2018	51.74	52.05	51.66	51.84	50,854	+0.22(+0.43%)
Jan 31, 2018	51.91	52.09	51.49	51.62	90,671	+0.14(+0.28%)
Jan 30, 2018	51.77	51.77	51.43	51.48	150,235	-0.50(-0.96%)
Jan 29, 2018	52.24	52.25	51.77	51.97	45,025	-0.40(-0.76%)
Jan 26, 2018	52.30	52.54	52.24	52.37	44,086	+0.36(+0.69%)
Jan 25, 2018	52.55	52.62	51.87	52.01	79,596	-0.26(-0.49%)
Jan 24, 2018	52.39	52.51	51.93	52.27	80,490	+0.41(+0.80%)
Jan 23, 2018	51.87	52.03	51.83	51.86	44,881	+0.03(+0.05%)
Jan 22, 2018	51.62	51.89	51.44	51.83	94,161	+0.51(+0.99%)
Jan 19, 2018	51.43	51.54	51.22	51.33	41,671	+0.22(+0.43%)
Jan 18, 2018	51.11	51.34	50.83	51.11	40,378	-0.17(-0.33%)
Jan 17, 2018	51.09	51.43	50.94	51.27	47,291	+0.23(+0.45%)
Jan 16, 2018	51.28	51.28	50.95	51.05	54,392	+0.06(+0.11%)
Jan 12, 2018		50.99	50.99	50.99	0	+0.88(+1.75%)
Jan 11, 2018	49.99	50.19	49.97	50.11	122,224	+0.10(+0.20%)
Jan 10, 2018	50.12	50.22	49.91	50.01	59,184	-0.30(-0.59%)
Jan 09, 2018	50.15	50.36	50.05	50.30	41,276	+0.14(+0.29%)
Jan 08, 2018	50.13	50.23	50.02	50.16	59,548	-0.16(-0.32%)
Jan 05, 2018	50.16	50.37	50.11	50.32	44,931	+0.39(+0.78%)
Jan 04, 2018	49.77	49.96	49.75	49.93	39,473	+0.40(+0.80%)
Jan 03, 2018	49.36	49.54	49.29	49.54	42,184	+0.24(+0.50%)

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.