Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.11	42.11	42.11	0	+0.66(+1.59%)
Mar 28, 2018	41.66	41.68	41.17	41.45	17,566	-0.20(-0.48%)
Mar 27, 2018	42.35	42.35	41.64	41.65	18,414	-0.78(-1.84%)
Mar 26, 2018	42.27	42.70	42.03	42.43	18,803	+0.76(+1.82%)
Mar 23, 2018	42.27	43.11	41.51	41.67	35,004	-0.43(-1.02%)
Mar 22, 2018	42.47	43.07	41.95	42.10	45,943	-0.57(-1.34%)
Mar 21, 2018	42.52	44.04	42.52	42.67	43,043	+0.09(+0.21%)
Mar 20, 2018	42.90	43.12	41.95	42.58	142,391	-0.32(-0.75%)
Mar 19, 2018	43.74	43.91	42.81	42.90	43,980	-0.98(-2.23%)
Mar 16, 2018	43.62	44.10	43.24	43.88	37,215	+0.19(+0.43%)
Mar 15, 2018	44.28	44.64	43.32	43.69	40,641	-0.40(-0.91%)
Mar 14, 2018	45.37	45.42	43.81	44.09	66,641	-1.33(-2.93%)
Mar 13, 2018	44.87	45.81	44.71	45.42	30,205	+0.86(+1.93%)
Mar 12, 2018	46.72	46.72	44.54	44.56	85,014	-2.23(-4.77%)
Mar 09, 2018	46.25	47.10	46.22	46.79	21,852	+0.59(+1.28%)
Mar 08, 2018	46.75	47.25	46.17	46.20	26,181	-0.52(-1.11%)
Mar 07, 2018		47.43		46.72	13,677	+0.29(+0.62%)
Mar 06, 2018	46.41	46.69	46.10	46.43	16,211	-0.07(-0.15%)
Mar 05, 2018	44.84	47.45	44.41	46.50	45,356	+1.20(+2.65%)
Mar 02, 2018	44.29	45.49	44.00	45.30	47,878	+0.66(+1.48%)
Mar 01, 2018	44.68	45.63	44.03	44.64	41,985	+0.22(+0.50%)
Feb 28, 2018	45.25	45.25	44.11	44.42	24,878	-0.63(-1.40%)
Feb 27, 2018	45.25	45.73	44.94	45.05	24,159	-0.12(-0.27%)
Feb 26, 2018	45.42	45.51	44.70	45.17	23,784	-0.09(-0.20%)
Feb 23, 2018	45.08	45.38	44.68	45.26	17,903	+0.31(+0.69%)
Feb 22, 2018	45.75	45.75	44.69	44.95	29,912	-0.62(-1.36%)
Feb 21, 2018	45.41	45.89	45.41	45.57	15,222	+0.12(+0.26%)
Feb 20, 2018	45.64	45.89	45.11	45.45	21,950	-0.21(-0.46%)
Feb 16, 2018		45.66	45.66	45.66	0	+0.53(+1.17%)
Feb 15, 2018	45.25	45.60	44.60	45.13	33,058	-0.06(-0.13%)
Feb 14, 2018	44.80	45.82	44.55	45.19	49,660	+0.19(+0.42%)
Feb 13, 2018	45.50	45.51	44.82	45.00	16,327	-0.51(-1.12%)
Feb 12, 2018	45.15	46.14	44.37	45.51	24,873	+0.81(+1.81%)
Feb 09, 2018	45.44	45.44	43.90	44.70	49,656	-0.21(-0.47%)
Feb 08, 2018	45.01	45.50	44.72	44.91	40,550	-0.15(-0.33%)
Feb 07, 2018	45.11	45.11	45.00	45.06	41,058	-0.22(-0.49%)
Feb 06, 2018	45.41	46.36	44.68	45.28	43,929	-1.54(-3.29%)
Feb 05, 2018	46.30	47.00	45.69	46.82	40,685	+0.12(+0.26%)
Feb 02, 2018	47.81	48.83	46.55	46.70	106,992	-1.34(-2.79%)
Feb 01, 2018	47.31	48.45	46.64	48.04	103,828	+0.55(+1.16%)
Jan 31, 2018	44.70	47.76	44.50	47.49	162,259	+2.94(+6.60%)
Jan 30, 2018	43.38	44.70	43.38	44.55	127,670	+1.05(+2.41%)
Jan 29, 2018	43.16	44.40	42.63	43.50	70,755	+0.34(+0.79%)
Jan 26, 2018	43.82	43.93	42.75	43.16	31,791	-0.49(-1.12%)
Jan 25, 2018	43.96	44.28	43.15	43.65	81,515	-0.56(-1.27%)
Jan 24, 2018	44.30	44.55	43.72	44.21	29,583	+0.00(+0.00%)
Jan 23, 2018	43.35	44.34	42.92	44.21	124,068	+0.85(+1.96%)
Jan 22, 2018	43.00	43.59	42.35	43.36	57,700	+0.43(+1.00%)
Jan 19, 2018	42.94	44.35	42.69	42.93	72,062	-0.07(-0.16%)
Jan 18, 2018	43.92	44.25	42.91	43.00	86,084	-1.06(-2.41%)
Jan 17, 2018	44.93	44.93	43.09	44.06	130,290	-0.76(-1.70%)
Jan 16, 2018	43.99	45.35	43.74	44.82	109,299	-0.13(-0.29%)
Jan 12, 2018		44.95	44.95	44.95	0	+0.09(+0.20%)
Jan 11, 2018	45.28	45.45	43.95	44.86	134,198	-0.38(-0.84%)
Jan 10, 2018				45.24	116,374	-0.43(-0.94%)
Jan 09, 2018	45.48	45.75	44.52	45.67	109,729	+0.09(+0.20%)
Jan 08, 2018	45.96	45.96	44.60	45.58	128,839	-0.24(-0.52%)
Jan 05, 2018	46.22	46.70	45.76	45.82	153,214	-0.17(-0.37%)
Jan 04, 2018	45.23	46.29	45.13	45.99	126,980	+0.78(+1.73%)
Jan 03, 2018	45.69	45.90	44.21	45.21	136,311	-0.28(-0.62%)

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.