Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		49.65	49.65	49.65	0	+0.80(+1.63%)
Mar 28, 2018	48.33	49.29	47.90	48.85	210,953	+0.52(+1.07%)
Mar 27, 2018	49.89	49.89	48.07	48.34	214,157	-1.38(-2.78%)
Mar 26, 2018	49.47	49.83	48.76	49.72	132,616	+0.97(+1.98%)
Mar 23, 2018	50.13	50.13	48.68	48.75	145,936	-1.26(-2.52%)
Mar 22, 2018	51.22	51.41	49.99	50.01	156,687	-1.62(-3.13%)
Mar 21, 2018	51.71	52.39	51.21	51.62	234,455	-0.10(-0.20%)
Mar 20, 2018	52.35	52.61	51.59	51.73	237,857	-0.63(-1.20%)
Mar 19, 2018	52.35	52.52	51.62	52.36	116,199	-0.04(-0.07%)
Mar 16, 2018	51.84	52.52	51.84	52.39	398,174	+0.57(+1.11%)
Mar 15, 2018	52.10	52.82	51.43	51.82	224,348	-0.28(-0.54%)
Mar 14, 2018	52.64	52.64	51.91	52.10	172,376	-0.39(-0.73%)
Mar 13, 2018	52.98	53.37	51.60	52.49	182,685	-0.09(-0.18%)
Mar 12, 2018	52.50	52.93	52.38	52.58	441,120	+0.08(+0.16%)
Mar 09, 2018	51.64	52.69	51.57	52.50	220,752	+1.20(+2.34%)
Mar 08, 2018	50.97	51.42	50.35	51.29	405,064	+0.36(+0.70%)
Mar 07, 2018		50.97	49.78	50.94	174,301	+0.41(+0.82%)
Mar 06, 2018	50.31	50.77	49.82	50.52	170,370	+0.43(+0.86%)
Mar 05, 2018	50.47	50.50	49.79	50.09	264,331	-0.55(-1.09%)
Mar 02, 2018	49.61	50.81	49.61	50.65	190,289	+0.49(+0.97%)
Mar 01, 2018	50.49	51.15	49.77	50.16	170,323	-0.42(-0.83%)
Feb 28, 2018	51.82	51.83	50.54	50.58	330,215	-1.02(-1.98%)
Feb 27, 2018	52.17	52.43	51.46	51.60	265,817	-0.45(-0.86%)
Feb 26, 2018	51.71	52.34	51.44	52.05	353,745	+0.50(+0.96%)
Feb 23, 2018	51.24	51.88	51.08	51.55	161,982	+0.59(+1.16%)
Feb 22, 2018	51.39	51.65	50.78	50.96	229,963	-0.22(-0.44%)
Feb 21, 2018	50.81	51.97	50.66	51.19	251,728	+0.29(+0.57%)
Feb 20, 2018	51.58	51.58	50.45	50.90	323,028	-1.23(-2.35%)
Feb 16, 2018		52.13	52.13	52.13	0	+0.51(+0.98%)
Feb 15, 2018	51.92	51.97	51.40	51.62	722,829	+0.04(+0.07%)
Feb 14, 2018	52.45	52.81	51.51	51.58	422,464	-1.30(-2.46%)
Feb 13, 2018	51.62	52.97	51.25	52.88	209,567	+0.86(+1.66%)
Feb 12, 2018	51.39	52.54	50.62	52.02	385,888	+0.57(+1.11%)
Feb 09, 2018	51.77	51.95	50.45	51.45	405,699	+0.24(+0.48%)
Feb 08, 2018	57.60	57.60	51.18	51.21	360,827	-4.39(-7.90%)
Feb 07, 2018	54.25	56.00	54.25	55.60	192,598	+1.11(+2.05%)
Feb 06, 2018	53.88	55.61	52.91	54.49	171,172	-1.04(-1.87%)
Feb 05, 2018	55.83	56.12	55.05	55.53	99,259	-0.71(-1.27%)
Feb 02, 2018	56.81	57.68	56.12	56.24	196,428	-1.00(-1.75%)
Feb 01, 2018	56.34	57.94	56.18	57.24	305,489	+0.37(+0.66%)
Jan 31, 2018	57.18	57.65	56.80	56.87	188,990	-0.07(-0.12%)
Jan 30, 2018	57.04	57.43	56.65	56.93	195,066	-0.65(-1.12%)
Jan 29, 2018	57.88	58.40	57.56	57.58	108,530	-0.66(-1.13%)
Jan 26, 2018	58.79	59.20	57.85	58.23	252,382	-0.42(-0.72%)
Jan 25, 2018	57.91	58.75	56.99	58.65	412,391	+0.81(+1.39%)
Jan 24, 2018	58.69	58.87	57.75	57.85	203,442	-0.58(-0.99%)
Jan 23, 2018	58.33	58.91	57.75	58.43	139,196	+0.11(+0.19%)
Jan 22, 2018	59.06	60.70	58.32	58.32	170,905	-0.60(-1.02%)
Jan 19, 2018	57.30	59.89	57.21	58.92	333,446	+1.87(+3.28%)
Jan 18, 2018	58.58	58.58	56.72	57.04	406,983	+0.71(+1.26%)
Jan 17, 2018	56.20	56.46	55.27	56.33	235,933	+0.23(+0.42%)
Jan 16, 2018	56.67	56.76	55.61	56.10	194,656	-0.59(-1.04%)
Jan 12, 2018		56.69	56.69	56.69	0	+0.05(+0.08%)
Jan 11, 2018	55.82	57.05	55.82	56.64	573,058	+1.19(+2.15%)
Jan 10, 2018	55.56	55.82	55.27	55.45	260,537	-0.24(-0.44%)
Jan 09, 2018	56.55	56.84	55.57	55.69	171,187	-0.69(-1.23%)
Jan 08, 2018	55.12	56.77	54.71	56.39	593,375	+1.95(+3.58%)
Jan 05, 2018	54.17	55.12	53.70	54.44	135,272	+0.49(+0.90%)
Jan 04, 2018	54.17	54.57	53.48	53.95	104,171	-0.07(-0.12%)
Jan 03, 2018	54.05	54.50	53.84	54.02	82,020	-0.08(-0.16%)

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.