Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.02	43.02	43.02	0	+0.27(+0.63%)
Mar 28, 2018	42.80	43.44	42.68	42.75	2,274,926	-0.19(-0.44%)
Mar 27, 2018	44.01	44.01	42.64	42.94	1,645,457	-0.94(-2.14%)
Mar 26, 2018	43.12	43.95	42.75	43.88	1,257,393	+1.44(+3.39%)
Mar 23, 2018	43.55	43.67	42.29	42.44	2,695,068	-1.12(-2.57%)
Mar 22, 2018	44.40	44.80	43.53	43.56	1,662,874	-1.00(-2.24%)
Mar 21, 2018	44.37	44.73	44.08	44.56	1,803,239	+0.23(+0.52%)
Mar 20, 2018	44.22	44.58	44.05	44.33	2,249,220	+0.31(+0.70%)
Mar 19, 2018	44.63	44.74	43.88	44.02	3,214,943	-0.48(-1.08%)
Mar 16, 2018	44.21	44.74	44.21	44.50	2,542,131	+0.61(+1.39%)
Mar 15, 2018	45.41	45.67	43.46	43.89	12,106,057	-3.11(-6.62%)
Mar 14, 2018	45.30	47.75	45.25	47.00	3,052,878	+1.20(+2.62%)
Mar 13, 2018	46.11	46.61	45.71	45.80	1,065,142	-0.27(-0.59%)
Mar 12, 2018	47.36	47.57	45.84	46.07	1,432,217	-1.23(-2.60%)
Mar 09, 2018	46.52	47.34	46.30	47.30	559,171	+1.14(+2.47%)
Mar 08, 2018	46.73	47.06	46.09	46.16	559,398	-0.46(-0.99%)
Mar 07, 2018		46.62		46.62	941,889	+1.17(+2.57%)
Mar 06, 2018	44.61	45.45	44.45	45.45	1,215,963	+1.09(+2.46%)
Mar 05, 2018	44.37	44.87	43.77	44.36	965,044	-0.09(-0.20%)
Mar 02, 2018	43.47	44.60	42.81	44.45	855,112	+1.15(+2.66%)
Mar 01, 2018	44.02	44.09	42.58	43.30	1,572,059	+0.14(+0.32%)
Feb 28, 2018	43.11	43.55	42.78	43.16	691,457	+0.16(+0.37%)
Feb 27, 2018	43.58	43.66	43.00	43.00	282,628	-0.68(-1.56%)
Feb 26, 2018	44.24	44.27	43.65	43.68	252,238	-0.38(-0.86%)
Feb 23, 2018	43.69	44.11	43.59	44.06	269,993	+0.45(+1.03%)
Feb 22, 2018	43.71	44.08	43.48	43.61	286,305	+0.17(+0.39%)
Feb 21, 2018	43.94	44.40	43.41	43.44	670,185	-0.46(-1.05%)
Feb 20, 2018	44.34	44.61	43.88	43.90	302,063	-0.73(-1.64%)
Feb 16, 2018		44.63	44.63	44.63	0	-0.11(-0.25%)
Feb 15, 2018	44.70	45.16	44.49	44.74	493,640	+0.23(+0.52%)
Feb 14, 2018	43.32	44.63	43.32	44.51	456,090	+0.72(+1.64%)
Feb 13, 2018	43.03	43.79	42.95	43.79	418,742	+0.71(+1.65%)
Feb 12, 2018	43.70	43.70	42.58	43.08	546,560	-0.31(-0.71%)
Feb 09, 2018	43.77	43.77	41.88	43.39	1,099,404	-0.09(-0.21%)
Feb 08, 2018	44.48	44.68	43.31	43.48	1,122,969	-0.95(-2.14%)
Feb 07, 2018	44.35	45.19	44.35	44.43	1,589,963	-0.12(-0.27%)
Feb 06, 2018	42.08	44.65	41.84	44.55	744,927	+1.23(+2.84%)
Feb 05, 2018	43.75	44.04	42.89	43.32	499,644	-0.73(-1.66%)
Feb 02, 2018	44.83	45.01	43.89	44.05	714,796	-1.19(-2.63%)
Feb 01, 2018	44.76	45.87	44.76	45.24	963,978	+0.27(+0.60%)
Jan 31, 2018	44.37	45.14	44.37	44.97	384,692	+0.72(+1.63%)
Jan 30, 2018	44.32	44.32	44.05	44.25	218,776	-0.24(-0.54%)
Jan 29, 2018	45.09	45.16	44.41	44.49	518,825	-0.65(-1.44%)
Jan 26, 2018	45.15	45.52	44.80	45.14	605,083	+0.11(+0.24%)
Jan 25, 2018	44.55	45.10	44.21	45.03	525,801	+0.49(+1.10%)
Jan 24, 2018	44.43	45.25	44.05	44.54	636,058	+0.24(+0.54%)
Jan 23, 2018	43.58	44.40	43.39	44.30	557,740	+0.79(+1.82%)
Jan 22, 2018	43.86	43.88	43.18	43.51	419,515	-0.46(-1.05%)
Jan 19, 2018	42.61	44.01	42.58	43.97	675,939	+1.63(+3.85%)
Jan 18, 2018	42.60	42.62	42.09	42.34	362,544	-0.49(-1.14%)
Jan 17, 2018	41.15	43.03	41.02	42.83	620,202	+1.94(+4.74%)
Jan 16, 2018	42.20	42.20	40.83	40.89	641,327	-1.06(-2.53%)
Jan 12, 2018		41.95	41.95	41.95	0	-0.03(-0.07%)
Jan 11, 2018	41.57	42.07	41.57	41.98	306,149	+0.49(+1.18%)
Jan 10, 2018	41.83	42.35	41.40	41.49	543,871	-0.52(-1.24%)
Jan 09, 2018	42.21	42.23	41.57	42.01	767,404	-0.02(-0.05%)
Jan 08, 2018	40.97	42.07	40.61	42.03	660,179	+0.99(+2.41%)
Jan 05, 2018	42.04	42.20	40.28	41.04	985,571	-0.95(-2.26%)
Jan 04, 2018	42.54	42.62	41.87	41.99	469,080	-0.42(-0.99%)
Jan 03, 2018	41.60	42.42	41.59	42.41	345,255	+0.85(+2.05%)

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.