Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.81	51.81	51.81	0	+0.28(+0.54%)
Mar 28, 2018	50.59	52.14	50.35	51.53	418,098	+0.97(+1.92%)
Mar 27, 2018	51.86	52.86	50.37	50.56	373,382	-0.58(-1.13%)
Mar 26, 2018	51.85	52.66	51.05	51.14	645,759	+0.11(+0.22%)
Mar 23, 2018	50.25	51.87	49.24	51.03	591,690	+0.71(+1.41%)
Mar 22, 2018	49.92	50.68	49.52	50.32	342,764	+0.34(+0.68%)
Mar 21, 2018	49.59	50.22	49.50	49.98	354,759	+0.18(+0.36%)
Mar 20, 2018	48.46	50.24	48.46	49.80	414,836	+1.41(+2.91%)
Mar 19, 2018	48.56	48.98	47.89	48.39	264,710	-0.20(-0.41%)
Mar 16, 2018	47.94	48.83	47.74	48.59	321,306	+0.57(+1.19%)
Mar 15, 2018	47.93	48.60	47.57	48.02	185,382	+0.32(+0.67%)
Mar 14, 2018	48.55	48.62	47.39	47.70	360,226	-0.81(-1.67%)
Mar 13, 2018	49.12	49.12	47.86	48.51	530,916	-0.17(-0.35%)
Mar 12, 2018	49.12	49.75	48.61	48.68	571,562	-0.27(-0.55%)
Mar 09, 2018	49.79	49.98	48.02	48.95	535,336	-0.25(-0.51%)
Mar 08, 2018	48.93	49.63	48.40	49.20	495,781	+2.32(+4.95%)
Mar 07, 2018		47.12		46.88	370,596	+2.18(+4.88%)
Mar 06, 2018	43.41	44.71	42.89	44.70	334,513	+1.63(+3.78%)
Mar 05, 2018	43.37	43.93	42.87	43.07	159,077	-0.55(-1.26%)
Mar 02, 2018	42.13	43.95	42.13	43.62	197,033	+0.99(+2.32%)
Mar 01, 2018	43.56	43.56	41.97	42.63	249,599	-0.99(-2.27%)
Feb 28, 2018	43.93	44.44	43.56	43.62	202,319	-0.35(-0.80%)
Feb 27, 2018	44.92	45.50	43.87	43.97	198,248	-1.05(-2.33%)
Feb 26, 2018	44.20	45.28	43.65	45.02	315,152	+1.07(+2.43%)
Feb 23, 2018	43.67	46.48	42.00	43.95	635,485	+0.23(+0.53%)
Feb 22, 2018				43.72	1,051,087	-2.69(-5.80%)
Feb 21, 2018	46.53	48.06	46.18	46.41	282,621	+0.28(+0.61%)
Feb 20, 2018	45.59	46.62	45.40	46.13	202,162	+0.26(+0.57%)
Feb 16, 2018		45.87	45.87	45.87	0	+0.77(+1.71%)
Feb 15, 2018	44.41	45.29	43.94	45.10	465,070	+1.24(+2.83%)
Feb 14, 2018	43.78	44.61	43.69	43.86	290,514	-0.45(-1.02%)
Feb 13, 2018	43.95	44.47	43.55	44.31	155,948	-0.04(-0.09%)
Feb 12, 2018	43.10	44.83	43.01	44.35	244,521	+1.41(+3.28%)
Feb 09, 2018	41.97	43.22	41.50	42.94	421,706	+1.36(+3.27%)
Feb 08, 2018		43.74	41.56	41.58	260,500	-2.16(-4.94%)
Feb 07, 2018	44.31	44.31	43.21	43.74	198,658	-0.52(-1.17%)
Feb 06, 2018	42.51	44.55	42.51	44.26	277,779	+0.02(+0.05%)
Feb 05, 2018	43.86	45.01	43.69	44.24	149,916	-0.68(-1.51%)
Feb 02, 2018	45.35	45.70	44.83	44.92	126,184	-0.72(-1.58%)
Feb 01, 2018	45.64	45.84	44.80	45.64	549,703	-0.14(-0.31%)
Jan 31, 2018	46.94	47.13	45.74	45.78	482,502	-1.00(-2.14%)
Jan 30, 2018	47.43	48.00	46.07	46.78	259,488	-1.07(-2.24%)
Jan 29, 2018	48.30	48.66	47.73	47.85	230,396	-0.71(-1.46%)
Jan 26, 2018	48.84	49.32	48.43	48.56	291,823	-0.05(-0.10%)
Jan 25, 2018	48.02	48.66	47.80	48.61	656,758	+0.59(+1.23%)
Jan 24, 2018	48.58	49.17	47.76	48.02	338,154	+0.41(+0.86%)
Jan 23, 2018	47.85	48.07	46.89	47.61	240,242	-0.45(-0.94%)
Jan 22, 2018	47.50	49.47	47.08	48.06	687,105	+1.13(+2.41%)
Jan 19, 2018	46.42	47.44	46.17	46.93	288,197	+0.46(+0.99%)
Jan 18, 2018	46.91	46.91	46.10	46.47	273,128	-0.51(-1.09%)
Jan 17, 2018	46.49	47.23	46.07	46.98	270,232	+0.57(+1.23%)
Jan 16, 2018	46.41	47.18	44.30	46.41	363,624	+0.42(+0.91%)
Jan 12, 2018		45.99	45.99	45.99	0	-0.18(-0.39%)
Jan 11, 2018	45.96	46.25	45.41	46.17	248,008	+0.27(+0.59%)
Jan 10, 2018		45.93	44.33	45.90	201,608	+0.13(+0.28%)
Jan 09, 2018	46.70	46.95	45.55	45.77	474,138	-0.93(-1.99%)
Jan 08, 2018	46.92	47.22	46.10	46.70	374,823	-0.19(-0.41%)
Jan 05, 2018	46.66	47.60	46.01	46.89	333,693	+0.43(+0.93%)
Jan 04, 2018	45.48	46.50	45.48	46.46	301,598	+1.55(+3.45%)
Jan 03, 2018	44.60	45.02	44.40	44.91	345,351	+0.48(+1.08%)

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.