Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.44	43.44	43.44	0	-0.09(-0.20%)
Mar 28, 2018	43.23	44.57	42.79	43.53	526,709	+0.50(+1.16%)
Mar 27, 2018	43.74	44.01	42.95	43.02	216,478	-0.70(-1.59%)
Mar 26, 2018	42.99	43.78	41.90	43.72	283,789	+1.31(+3.08%)
Mar 23, 2018	44.14	44.14	42.41	42.41	379,624	-1.67(-3.78%)
Mar 22, 2018	44.91	45.16	44.02	44.08	193,833	-1.27(-2.80%)
Mar 21, 2018	45.26	45.62	44.57	45.35	179,830	+0.26(+0.57%)
Mar 20, 2018	45.48	45.48	44.10	45.09	248,102	-0.19(-0.41%)
Mar 19, 2018	45.47	45.59	44.63	45.28	236,599	-0.16(-0.36%)
Mar 16, 2018	45.51	46.02	45.12	45.44	768,154	-0.18(-0.39%)
Mar 15, 2018	45.44	45.65	45.02	45.62	228,998	+0.28(+0.62%)
Mar 14, 2018	45.60	45.69	45.09	45.34	469,945	-0.13(-0.29%)
Mar 13, 2018	45.40	45.58	45.08	45.47	356,700	+0.24(+0.54%)
Mar 12, 2018	45.14	45.31	44.77	45.23	313,472	+0.09(+0.19%)
Mar 09, 2018	44.76	45.33	44.09	45.15	284,305	+0.60(+1.35%)
Mar 08, 2018	45.04	45.13	44.28	44.54	330,635	-0.51(-1.13%)
Mar 07, 2018	44.17	45.16	44.17	45.05	223,434	+0.61(+1.37%)
Mar 06, 2018	44.50	44.72	43.76	44.44	326,642	+0.21(+0.48%)
Mar 05, 2018	43.76	44.49	43.21	44.23	361,732	+0.29(+0.66%)
Mar 02, 2018	43.02	44.07	42.84	43.94	320,372	+0.73(+1.68%)
Mar 01, 2018	43.29	43.86	43.06	43.21	487,400	-0.06(-0.14%)
Feb 28, 2018	43.86	44.26	43.20	43.28	535,319	-0.49(-1.13%)
Feb 27, 2018	44.07	44.85	43.60	43.77	256,819	-0.41(-0.92%)
Feb 26, 2018	43.84	44.22	42.72	44.18	160,885	+0.53(+1.22%)
Feb 23, 2018	43.54	43.76	43.02	43.64	184,769	+0.30(+0.69%)
Feb 22, 2018	43.19	43.78	43.09	43.35	520,322	+0.29(+0.67%)
Feb 21, 2018	42.19	43.24	42.19	43.06	249,596	+0.91(+2.15%)
Feb 20, 2018	42.36	42.66	42.09	42.15	161,139	-0.41(-0.97%)
Feb 16, 2018		42.56	42.56	42.56	0	+0.21(+0.50%)
Feb 15, 2018	42.86	42.86	42.23	42.35	145,974	-0.02(-0.06%)
Feb 14, 2018	41.29	42.47	41.28	42.37	125,758	+0.85(+2.06%)
Feb 13, 2018	41.19	41.67	41.19	41.52	160,497	-0.01(-0.02%)
Feb 12, 2018	41.76	42.02	41.31	41.53	170,249	-0.12(-0.28%)
Feb 09, 2018	41.47	42.02	40.86	41.65	423,667	+0.66(+1.60%)
Feb 08, 2018	41.76	42.71	40.97	40.99	250,644	-0.70(-1.69%)
Feb 07, 2018	41.37	41.37	41.16	41.69	179,045	+0.18(+0.43%)
Feb 06, 2018	41.12	42.05	40.89	41.51	526,366	-0.84(-1.98%)
Feb 05, 2018	42.70	43.24	42.05	42.35	253,187	-0.95(-2.21%)
Feb 02, 2018	43.02	43.97	43.02	43.31	229,621	+0.13(+0.29%)
Feb 01, 2018	42.37	43.22	42.23	43.18	274,511	+0.64(+1.51%)
Jan 31, 2018	42.77	43.06	42.47	42.54	241,579	-0.16(-0.37%)
Jan 30, 2018	42.19	42.19	42.19	42.70	313,986	+0.03(+0.07%)
Jan 29, 2018	42.87	43.30	42.59	42.66	330,718	-0.20(-0.47%)
Jan 26, 2018	43.47	43.60	42.82	42.87	192,511	-0.56(-1.28%)
Jan 25, 2018	42.71	43.48	42.47	43.42	529,485	-1.11(-2.50%)
Jan 24, 2018	45.20	45.40	44.43	44.54	161,963	-0.40(-0.89%)
Jan 23, 2018	44.40	45.29	44.29	44.93	204,046	+0.27(+0.60%)
Jan 22, 2018	44.77	45.42	44.32	44.67	167,097	-0.03(-0.07%)
Jan 19, 2018	44.57	45.14	44.48	44.70	396,683	-0.05(-0.12%)
Jan 18, 2018	45.44	45.65	44.73	44.75	112,815	-0.68(-1.50%)
Jan 17, 2018	45.60	45.60	44.66	45.44	114,592	+0.25(+0.55%)
Jan 16, 2018	45.98	46.27	45.11	45.19	236,823	-0.56(-1.22%)
Jan 12, 2018		45.74	45.74	45.74	0	+0.60(+1.32%)
Jan 11, 2018	44.47	45.18	44.28	45.15	151,690	+0.96(+2.18%)
Jan 10, 2018		44.86		44.18	107,992	+0.09(+0.20%)
Jan 09, 2018	43.91	44.61	43.85	44.10	99,796	+0.29(+0.66%)
Jan 08, 2018	43.78	44.12	43.53	43.81	200,252	+0.07(+0.16%)
Jan 05, 2018	43.41	43.77	43.29	43.74	193,810	+0.41(+0.94%)
Jan 04, 2018	43.04	43.72	43.03	43.33	159,822	+0.48(+1.13%)
Jan 03, 2018	43.04	43.37	42.72	42.85	84,570	-0.15(-0.34%)

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.