Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.46	43.46	43.46	0	+1.21(+2.86%)
Mar 28, 2018	42.24	42.88	42.17	42.25	3,658	-1.17(-2.69%)
Mar 27, 2018	44.00	44.00	43.42	43.42	972	-0.20(-0.47%)
Mar 26, 2018	43.09	43.62	42.42	43.62	4,297	+0.55(+1.27%)
Mar 23, 2018	43.80	43.80	43.08	43.08	1,365	-1.00(-2.27%)
Mar 22, 2018	44.78	45.08	44.08	44.08	1,651	-1.71(-3.73%)
Mar 21, 2018	45.70	45.79	45.70	45.79	485	+0.28(+0.62%)
Mar 20, 2018	45.51	45.51	45.51	45.51	350	+0.18(+0.40%)
Mar 19, 2018	45.69	45.88	44.89	45.33	5,754	-0.88(-1.90%)
Mar 16, 2018	46.12	46.21	46.05	46.21	1,194	-0.05(-0.11%)
Mar 15, 2018	46.35	46.35	46.26	46.26	441	-0.11(-0.24%)
Mar 14, 2018	46.36	46.39	46.30	46.37	3,485	-0.16(-0.34%)
Mar 13, 2018	47.05	47.05	46.53	46.53	1,669	-0.40(-0.85%)
Mar 12, 2018	47.01	47.01	46.81	46.93	1,328	+0.35(+0.75%)
Mar 09, 2018	46.66	46.66	46.58	46.58	722	+0.74(+1.61%)
Mar 08, 2018	45.82	45.95	45.70	45.84	2,687	-0.06(-0.13%)
Mar 07, 2018		45.90		45.90	2,765	+0.22(+0.49%)
Mar 06, 2018	45.67	45.69	45.52	45.68	3,579	+0.58(+1.28%)
Mar 05, 2018	44.70	45.10	44.70	45.10	901	+0.26(+0.59%)
Mar 02, 2018	44.63	44.84	44.63	44.84	615	+0.20(+0.46%)
Mar 01, 2018	44.97	44.97	44.63	44.63	270	-0.36(-0.80%)
Feb 28, 2018	45.43	45.43	44.99	44.99	797	-0.93(-2.03%)
Feb 27, 2018	46.33	46.33	45.92	45.92	432	-0.37(-0.80%)
Feb 26, 2018	46.17	46.30	46.17	46.30	616	+0.27(+0.59%)
Feb 23, 2018	45.56	46.03	45.56	46.03	14,080	+0.56(+1.22%)
Feb 22, 2018			45.47	45.47	936	-0.23(-0.50%)
Feb 21, 2018	45.57	45.80	45.57	45.70	1,150	+0.51(+1.13%)
Feb 20, 2018	45.23	45.23	45.19	45.19	406	-0.24(-0.53%)
Feb 16, 2018		45.43	45.43	45.43	0	+0.09(+0.20%)
Feb 15, 2018	45.05	45.34	45.03	45.34	3,521	+0.41(+0.91%)
Feb 14, 2018	43.99	44.93	43.95	44.93	2,038	+0.95(+2.16%)
Feb 13, 2018	43.60	43.99	43.60	43.98	5,502	+0.38(+0.87%)
Feb 12, 2018	43.12	43.80	43.11	43.60	5,894	+0.92(+2.16%)
Feb 09, 2018	42.63	42.68	41.85	42.68	7,511	-0.74(-1.70%)
Feb 08, 2018	43.44	43.73	43.44	43.42	643	-1.29(-2.89%)
Feb 07, 2018	44.77	44.78	44.66	44.71	1,197	+0.30(+0.68%)
Feb 06, 2018	42.79	44.41	42.47	44.41	3,931	-0.29(-0.65%)
Feb 05, 2018	45.16	45.16	44.70	44.70	10,836	-0.95(-2.08%)
Feb 02, 2018	45.65	45.65	45.65	45.65	329	-0.55(-1.19%)
Feb 01, 2018	45.81	46.25	45.81	46.20	421	+0.12(+0.26%)
Jan 31, 2018	46.09	46.17	46.02	46.08	6,364	+0.46(+1.01%)
Jan 30, 2018	45.62	45.62	45.62	45.62	56	-0.71(-1.53%)
Jan 29, 2018	45.97	46.33	45.97	46.33	1,835	-0.36(-0.77%)
Jan 26, 2018	46.69	46.69	46.69	46.69	4	+0.62(+1.34%)
Jan 25, 2018	46.16	46.19	46.07	46.07	9,293	+0.04(+0.09%)
Jan 24, 2018	46.03	46.03	46.03	46.03	316	-0.28(-0.60%)
Jan 23, 2018	46.21	46.31	46.21	46.31	439	+0.41(+0.89%)
Jan 22, 2018	45.83	45.90	45.83	45.90	1,525	+0.37(+0.81%)
Jan 19, 2018	45.47	45.53	45.47	45.53	359	+0.44(+0.98%)
Jan 18, 2018	45.16	45.26	45.09	45.09	498	-0.06(-0.13%)
Jan 17, 2018	45.06	45.28	45.06	45.15	1,603	+0.06(+0.14%)
Jan 16, 2018	45.63	45.63	44.95	45.09	567	-0.07(-0.16%)
Jan 12, 2018		45.16	45.16	45.16	0	+0.38(+0.85%)
Jan 11, 2018	44.67	44.78	44.67	44.78	574	+0.62(+1.40%)
Jan 10, 2018	44.25	44.25	44.10	44.16	1,023	-0.09(-0.21%)
Jan 09, 2018	44.22	44.38	44.22	44.25	4,391	+0.32(+0.72%)
Jan 08, 2018	43.90	43.94	43.74	43.94	1,451	-0.06(-0.15%)
Jan 05, 2018	44.00	44.00	44.00	44.00	205	+0.48(+1.10%)
Jan 04, 2018	43.52	43.52	43.52	43.52	453	+0.17(+0.38%)
Jan 03, 2018	42.93	43.53	42.93	43.35	5,487	+0.07(+0.17%)

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.