Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.08	44.08	44.08	0	-1.85(-4.03%)
Mar 28, 2018	45.77	46.91	45.21	45.93	1,254,081	+0.13(+0.28%)
Mar 27, 2018	49.40	49.49	45.56	45.80	1,556,467	-3.19(-6.51%)
Mar 26, 2018	48.38	49.50	47.37	48.99	1,555,216	+1.25(+2.62%)
Mar 23, 2018	50.69	50.78	47.55	47.74	1,015,062	-3.04(-5.99%)
Mar 22, 2018	51.37	52.27	50.71	50.78	759,954	-1.12(-2.16%)
Mar 21, 2018	51.06	52.08	51.03	51.90	527,735	+0.78(+1.53%)
Mar 20, 2018	52.50	52.82	50.61	51.12	635,382	-1.49(-2.83%)
Mar 19, 2018	51.56	53.15	51.25	52.61	973,806	+0.92(+1.78%)
Mar 16, 2018	52.27	52.27	51.27	51.69	876,999	-0.49(-0.94%)
Mar 15, 2018	52.50	52.63	49.69	52.18	2,059,473	-1.39(-2.59%)
Mar 14, 2018	55.29	55.71	52.95	53.57	725,462	-1.48(-2.69%)
Mar 13, 2018	55.13	56.47	54.80	55.05	1,271,742	+0.27(+0.49%)
Mar 12, 2018	53.18	55.17	53.05	54.78	1,081,201	+1.80(+3.40%)
Mar 09, 2018	52.72	53.41	52.10	52.98	771,023	+0.70(+1.34%)
Mar 08, 2018	53.39	53.56	52.01	52.28	629,437	-1.03(-1.93%)
Mar 07, 2018		53.62		53.31	1,366,223	+1.68(+3.25%)
Mar 06, 2018	50.43	51.86	49.77	51.63	1,153,719	+1.70(+3.40%)
Mar 05, 2018	48.89	50.73	48.88	49.93	1,070,336	+0.99(+2.02%)
Mar 02, 2018	50.74	51.00	47.20	48.94	1,677,821	-0.95(-1.90%)
Mar 01, 2018	52.94	53.22	48.91	49.89	1,817,616	-2.93(-5.55%)
Feb 28, 2018	51.53	53.78	50.35	52.82	1,426,826	+1.35(+2.62%)
Feb 27, 2018	49.97	53.81	48.51	51.47	1,592,973	+0.10(+0.19%)
Feb 26, 2018	51.18	51.59	50.39	51.37	537,835	+0.34(+0.67%)
Feb 23, 2018	50.22	51.05	49.41	51.03	547,991	+1.15(+2.31%)
Feb 22, 2018			49.84	49.88	789,210	+0.02(+0.04%)
Feb 21, 2018	50.10	51.59	49.45	49.86	611,948	-0.13(-0.26%)
Feb 20, 2018	49.51	50.88	49.24	49.99	628,743	-0.06(-0.12%)
Feb 16, 2018		50.05	50.05	50.05	0	+0.27(+0.54%)
Feb 15, 2018	48.82	49.87	48.50	49.78	710,016	+1.44(+2.98%)
Feb 14, 2018	47.26	48.85	47.26	48.34	551,862	+0.75(+1.58%)
Feb 13, 2018	46.07	47.77	45.34	47.59	1,047,585	+1.06(+2.28%)
Feb 12, 2018	47.44	48.10	46.38	46.53	1,296,379	-0.22(-0.47%)
Feb 09, 2018	48.25	48.74	44.41	46.75	1,895,169	-0.72(-1.52%)
Feb 08, 2018	50.38	50.82	47.39	47.47	935,208	-2.79(-5.55%)
Feb 07, 2018	50.63	51.09	50.24	50.26	734,938	-0.66(-1.30%)
Feb 06, 2018	47.01	51.15	47.00	50.92	1,115,957	+1.46(+2.95%)
Feb 05, 2018	50.64	51.58	49.00	49.46	1,125,656	-1.65(-3.23%)
Feb 02, 2018	52.15	52.69	50.95	51.11	722,184	-1.58(-3.00%)
Feb 01, 2018	52.48	53.16	51.83	52.69	612,719	+0.17(+0.32%)
Jan 31, 2018	53.00	53.64	52.09	52.52	681,145	-0.24(-0.45%)
Jan 30, 2018	52.75	53.00	52.45	52.76	838,019	-0.20(-0.38%)
Jan 29, 2018	52.95	55.46	52.76	52.96	1,727,389	+0.01(+0.02%)
Jan 26, 2018	52.63	53.70	52.31	52.95	781,462	+0.58(+1.11%)
Jan 25, 2018	55.25	55.25	50.81	52.37	1,558,600	-0.97(-1.82%)
Jan 24, 2018	52.31	53.58	51.27	53.34	1,181,249	+1.52(+2.93%)
Jan 23, 2018	51.62	53.02	51.51	51.82	1,021,515	+0.12(+0.23%)
Jan 22, 2018	50.22	51.75	49.50	51.70	801,708	+1.48(+2.95%)
Jan 19, 2018	49.93	50.40	49.52	50.22	1,164,531	+0.53(+1.07%)
Jan 18, 2018	51.50	51.68	49.48	49.69	748,480	-1.92(-3.72%)
Jan 17, 2018	51.50	52.03	50.73	51.61	621,132	+0.56(+1.10%)
Jan 16, 2018	53.22	53.26	50.26	51.05	1,159,376	-2.17(-4.08%)
Jan 12, 2018		53.22	53.22	53.22	0	+0.05(+0.09%)
Jan 11, 2018	53.74	54.10	52.61	53.17	759,742	-0.58(-1.08%)
Jan 10, 2018		54.05		53.75	1,033,407	-0.10(-0.19%)
Jan 09, 2018	51.92	54.01	51.71	53.85	1,188,152	+2.19(+4.24%)
Jan 08, 2018	50.39	52.68	50.25	51.66	1,458,017	+1.77(+3.55%)
Jan 05, 2018	51.05	51.57	49.79	49.89	1,065,417	+0.41(+0.83%)
Jan 04, 2018	50.50	50.61	49.41	49.48	1,067,630	-0.54(-1.08%)
Jan 03, 2018	49.20	50.66	48.80	50.02	928,507	+0.77(+1.56%)

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.