Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.19	46.19	46.19	0	+0.54(+1.18%)
Mar 28, 2018	45.30	46.06	44.95	45.65	573,007	+0.38(+0.83%)
Mar 27, 2018	46.21	46.21	45.03	45.28	621,103	-0.83(-1.79%)
Mar 26, 2018	45.51	46.21	45.31	46.10	667,191	+1.23(+2.75%)
Mar 23, 2018	46.43	46.53	44.62	44.87	1,299,962	-1.54(-3.32%)
Mar 22, 2018	47.03	47.07	46.12	46.41	1,191,845	-0.89(-1.87%)
Mar 21, 2018	47.23	47.71	46.97	47.30	368,088	+0.15(+0.31%)
Mar 20, 2018	47.16	47.29	46.35	47.15	402,413	-0.01(-0.02%)
Mar 19, 2018	47.37	47.37	46.55	47.16	552,682	-0.25(-0.54%)
Mar 16, 2018	47.17	47.67	47.13	47.41	2,285,336	+0.27(+0.57%)
Mar 15, 2018	46.89	47.30	46.59	47.14	537,636	+0.42(+0.91%)
Mar 14, 2018	47.21	47.31	46.56	46.72	729,232	-0.40(-0.85%)
Mar 13, 2018	47.42	47.43	46.91	47.12	608,516	-0.12(-0.24%)
Mar 12, 2018	47.14	47.49	46.87	47.23	469,896	+0.21(+0.44%)
Mar 09, 2018	46.37	47.09	46.23	47.03	431,967	+0.89(+1.92%)
Mar 08, 2018	46.73	46.73	45.78	46.14	439,066	-0.40(-0.87%)
Mar 07, 2018	45.96	46.71	45.96	46.54	484,343	+0.25(+0.55%)
Mar 06, 2018	45.64	46.35	45.51	46.29	487,963	+0.66(+1.45%)
Mar 05, 2018	44.81	45.85	44.45	45.63	510,881	+0.52(+1.16%)
Mar 02, 2018	44.18	45.20	43.89	45.11	536,662	+0.69(+1.56%)
Mar 01, 2018	44.46	44.78	43.89	44.42	722,316	+0.05(+0.10%)
Feb 28, 2018	45.30	45.45	44.35	44.37	522,716	-0.68(-1.50%)
Feb 27, 2018	45.61	46.04	45.04	45.05	819,300	-0.08(-0.17%)
Feb 26, 2018	45.21	45.21	44.71	45.12	778,372	+0.06(+0.14%)
Feb 23, 2018	44.64	45.34	44.57	45.06	628,791	+0.59(+1.33%)
Feb 22, 2018			44.42	44.47	676,923	-0.74(-1.65%)
Feb 21, 2018	44.85	45.71	44.53	45.21	421,855	+0.38(+0.86%)
Feb 20, 2018	45.34	45.71	44.72	44.83	567,993	-0.58(-1.29%)
Feb 16, 2018		45.41	45.41	45.41	0	+0.06(+0.14%)
Feb 15, 2018		45.43	45.17	45.35	588,681	+0.12(+0.27%)
Feb 14, 2018	44.09	45.28	44.02	45.23	655,741	+1.05(+2.38%)
Feb 13, 2018	43.80	44.19	43.69	44.18	379,536	+0.25(+0.58%)
Feb 12, 2018	43.92	44.29	43.53	43.92	435,588	+0.23(+0.53%)
Feb 09, 2018	43.33	43.95	42.60	43.69	602,901	+0.72(+1.68%)
Feb 08, 2018	44.31	44.31	42.97	42.97	508,803	-1.17(-2.65%)
Feb 07, 2018	43.62	44.27	43.62	44.14	695,388	+0.42(+0.97%)
Feb 06, 2018	42.80	43.86	42.29	43.72	1,084,932	-0.43(-0.97%)
Feb 05, 2018	44.68	45.23	43.47	44.15	543,853	-0.99(-2.20%)
Feb 02, 2018	45.22	45.63	45.02	45.14	612,105	-0.19(-0.42%)
Feb 01, 2018	44.83	45.35	44.36	45.33	434,204	+0.39(+0.87%)
Jan 31, 2018	45.23	45.37	44.82	44.94	764,443	-0.23(-0.51%)
Jan 30, 2018	45.01	45.12	44.87	45.17	715,936	-0.03(-0.07%)
Jan 29, 2018	45.26	45.61	44.95	45.20	646,455	-0.12(-0.25%)
Jan 26, 2018	45.37	45.37	44.89	45.31	336,920	+0.07(+0.15%)
Jan 25, 2018	45.51	45.51	45.07	45.25	477,349	-0.03(-0.07%)
Jan 24, 2018	45.28	45.66	45.19	45.28	433,665	-0.10(-0.22%)
Jan 23, 2018	45.45	45.55	45.01	45.38	579,909	-0.07(-0.15%)
Jan 22, 2018	45.87	45.87	45.12	45.45	689,415	-0.41(-0.90%)
Jan 19, 2018	45.12	45.87	44.92	45.86	836,653	+0.98(+2.19%)
Jan 18, 2018	45.13	45.31	44.68	44.88	862,748	+0.21(+0.46%)
Jan 17, 2018	44.60	44.82	44.19	44.67	558,154	+0.28(+0.63%)
Jan 16, 2018	44.82	44.90	43.98	44.39	920,052	-0.12(-0.27%)
Jan 12, 2018		44.51	44.51	44.51	0	-0.08(-0.19%)
Jan 11, 2018	44.21	44.59	44.09	44.59	498,522	+0.55(+1.24%)
Jan 10, 2018		44.47		44.05	662,851	+0.67(+1.54%)
Jan 09, 2018	42.97	43.72	42.95	43.38	565,982	+0.58(+1.35%)
Jan 08, 2018	42.97	43.04	42.77	42.80	462,384	-0.28(-0.64%)
Jan 05, 2018	42.89	43.17	42.76	43.08	540,171	+0.33(+0.77%)
Jan 04, 2018	43.16	43.43	42.70	42.75	529,037	-0.05(-0.11%)
Jan 03, 2018	42.94	42.98	42.49	42.80	595,118	-0.18(-0.41%)

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.