Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.12	46.12	46.12	0	+0.75(+1.65%)
Mar 28, 2018	46.12	46.12	44.98	45.37	275,102	-0.63(-1.36%)
Mar 27, 2018	46.73	47.25	45.80	46.00	403,049	-0.43(-0.92%)
Mar 26, 2018	46.53	46.74	45.23	46.43	507,105	+0.26(+0.56%)
Mar 23, 2018	47.19	47.79	46.17	46.17	381,565	-1.02(-2.15%)
Mar 22, 2018	47.36	47.98	46.83	47.18	356,449	-0.45(-0.94%)
Mar 21, 2018	47.90	48.18	47.63	47.63	183,297	-0.27(-0.56%)
Mar 20, 2018	47.41	48.08	47.34	47.90	417,687	+0.63(+1.33%)
Mar 19, 2018	46.20	47.44	46.20	47.27	508,913	+0.74(+1.58%)
Mar 16, 2018	46.23	46.83	45.84	46.53	631,652	+0.26(+0.56%)
Mar 15, 2018	46.63	47.25	46.06	46.28	399,819	-0.27(-0.58%)
Mar 14, 2018	46.79	46.92	46.25	46.55	483,074	+0.00(+0.00%)
Mar 13, 2018	47.03	47.30	46.41	46.55	364,064	-0.30(-0.64%)
Mar 12, 2018	48.59	48.79	46.69	46.84	486,460	-1.73(-3.57%)
Mar 09, 2018	47.65	48.62	47.50	48.58	334,036	+1.17(+2.48%)
Mar 08, 2018	47.77	47.96	47.01	47.40	239,033	-0.09(-0.19%)
Mar 07, 2018				47.49	368,129	-0.22(-0.46%)
Mar 06, 2018	47.17	47.79	46.63	47.71	338,479	+0.60(+1.27%)
Mar 05, 2018	46.62	47.44	46.04	47.11	531,125	+0.47(+1.00%)
Mar 02, 2018	44.81	46.81	44.81	46.64	574,273	+1.42(+3.15%)
Mar 01, 2018	46.25	47.57	44.80	45.22	950,281	-1.74(-3.71%)
Feb 28, 2018	42.34	48.08	41.62	46.96	1,660,428	+5.57(+13.44%)
Feb 27, 2018	41.67	42.30	41.32	41.40	544,549	-0.34(-0.81%)
Feb 26, 2018	41.99	41.99	41.55	41.74	224,019	+0.07(+0.17%)
Feb 23, 2018	41.36	41.69	41.05	41.67	186,412	+0.49(+1.18%)
Feb 22, 2018	41.42	42.14	41.05	41.18	603,389	-0.02(-0.05%)
Feb 21, 2018	41.03	42.23	41.03	41.20	474,310	+0.36(+0.88%)
Feb 20, 2018	40.68	41.27	40.31	40.84	323,488	-0.64(-1.54%)
Feb 16, 2018		41.48	41.48	41.48	0	+0.45(+1.09%)
Feb 15, 2018	41.40	41.40	40.36	41.03	143,203	-0.15(-0.36%)
Feb 14, 2018	40.57	41.59	40.50	41.18	272,368	+0.24(+0.58%)
Feb 13, 2018	40.69	41.24	40.46	40.94	198,979	-0.01(-0.02%)
Feb 12, 2018	39.88	41.34	39.70	40.95	362,740	+1.32(+3.34%)
Feb 09, 2018	40.18	40.37	38.09	39.63	404,410	-0.20(-0.50%)
Feb 08, 2018	41.96	42.35	39.82	39.82	385,548	-2.22(-5.28%)
Feb 07, 2018	42.56	42.58	42.04	42.04	307,751	-0.59(-1.38%)
Feb 06, 2018	41.85	42.88	41.55	42.63	600,463	-0.48(-1.11%)
Feb 05, 2018	43.79	43.85	42.81	43.11	665,722	-0.90(-2.04%)
Feb 02, 2018	43.95	44.59	43.49	44.01	537,188	-0.15(-0.34%)
Feb 01, 2018	43.59	44.41	43.13	44.16	383,985	+0.48(+1.09%)
Jan 31, 2018	43.60	44.27	43.60	43.68	316,935	+0.31(+0.71%)
Jan 30, 2018	43.47	43.51	43.47	43.37	346,538	-0.60(-1.36%)
Jan 29, 2018	43.83	44.41	43.76	43.97	334,183	+0.08(+0.18%)
Jan 26, 2018	43.13	43.90	42.90	43.89	239,520	+0.83(+1.92%)
Jan 25, 2018	43.40	43.50	42.74	43.06	281,278	-0.13(-0.30%)
Jan 24, 2018	43.81	43.81	43.09	43.19	212,880	-0.39(-0.89%)
Jan 23, 2018	43.25	43.68	42.74	43.58	150,737	+0.41(+0.95%)
Jan 22, 2018	43.20	43.26	42.33	43.17	221,278	-0.07(-0.16%)
Jan 19, 2018	42.01	43.86	41.95	43.24	306,913	+1.20(+2.87%)
Jan 18, 2018	42.61	42.88	41.94	42.03	168,038	-0.73(-1.70%)
Jan 17, 2018	41.99	42.79	41.37	42.76	200,681	+0.87(+2.07%)
Jan 16, 2018	42.21	42.73	41.85	41.90	224,406	+0.01(+0.02%)
Jan 12, 2018		41.89	41.89	41.89	0	+0.41(+0.98%)
Jan 11, 2018	41.33	41.58	40.72	41.48	375,488	+0.18(+0.43%)
Jan 10, 2018	43.18	43.36	41.11	41.30	395,968	-2.24(-5.15%)
Jan 09, 2018	43.45	44.15	43.38	43.54	297,513	+0.08(+0.18%)
Jan 08, 2018	44.00	44.00	43.03	43.46	387,817	-0.73(-1.64%)
Jan 05, 2018	43.67	44.26	42.93	44.19	232,716	+0.76(+1.74%)
Jan 04, 2018	43.07	43.75	42.97	43.43	213,838	+0.38(+0.88%)
Jan 03, 2018	43.26	43.39	42.39	43.05	388,491	-0.20(-0.46%)

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.