Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.10	43.10	43.10	0	-0.54(-1.23%)
Mar 28, 2018	42.92	44.12	42.92	43.63	95,296	+0.80(+1.86%)
Mar 27, 2018	42.84	43.38	42.51	42.83	61,237	+0.04(+0.09%)
Mar 26, 2018	43.00	44.05	42.09	42.80	78,459	+0.19(+0.45%)
Mar 23, 2018	43.33	44.12	42.56	42.60	141,129	-0.52(-1.21%)
Mar 22, 2018	43.53	44.09	43.06	43.12	100,193	-0.51(-1.16%)
Mar 21, 2018	43.01	44.10	42.65	43.63	117,443	+0.69(+1.61%)
Mar 20, 2018	43.18	43.30	42.17	42.94	87,952	-0.25(-0.57%)
Mar 19, 2018	43.74	43.74	42.84	43.18	53,058	-0.66(-1.49%)
Mar 16, 2018	43.37	44.26	43.37	43.84	229,358	+0.35(+0.80%)
Mar 15, 2018	43.91	44.01	43.05	43.49	125,969	-0.41(-0.93%)
Mar 14, 2018	44.23	44.57	43.74	43.90	50,759	-0.28(-0.62%)
Mar 13, 2018	44.32	44.58	43.85	44.17	46,721	-0.04(-0.10%)
Mar 12, 2018	43.74	44.61	43.74	44.22	63,418	+0.48(+1.11%)
Mar 09, 2018	43.95	44.33	43.39	43.74	203,796	-0.10(-0.22%)
Mar 08, 2018	43.95	44.62	43.66	43.83	63,430	-0.35(-0.79%)
Mar 07, 2018	44.52	44.96	43.77	44.18	65,519	-0.78(-1.74%)
Mar 06, 2018	43.34	45.22	43.16	44.96	94,251	+1.62(+3.75%)
Mar 05, 2018	43.33	43.75	43.17	43.34	74,926	+0.18(+0.41%)
Mar 02, 2018	42.45	43.64	42.45	43.16	53,465	+0.38(+0.89%)
Mar 01, 2018	43.01	43.88	42.37	42.78	57,094	-0.22(-0.50%)
Feb 28, 2018	43.65	44.32	42.93	43.00	74,845	-0.60(-1.37%)
Feb 27, 2018	43.69	44.27	43.45	43.59	78,967	-0.10(-0.24%)
Feb 26, 2018	43.27	43.92	42.87	43.70	37,012	+0.44(+1.02%)
Feb 23, 2018	43.33	43.70	42.86	43.26	53,368	+0.10(+0.24%)
Feb 22, 2018	43.84	43.84	42.93	43.15	46,466	-0.66(-1.51%)
Feb 21, 2018	43.45	44.45	43.31	43.82	95,706	+0.49(+1.13%)
Feb 20, 2018	43.81	44.31	43.06	43.33	99,054	-0.85(-1.92%)
Feb 16, 2018		44.17	44.17	44.17	0	-0.46(-1.03%)
Feb 15, 2018	44.48	45.07	43.94	44.64	100,153	+0.34(+0.76%)
Feb 14, 2018	43.94	44.96	43.72	44.30	82,655	+0.01(+0.02%)
Feb 13, 2018	44.09	44.65	43.42	44.29	86,572	+0.04(+0.10%)
Feb 12, 2018	45.02	45.25	43.91	44.25	75,803	-0.65(-1.44%)
Feb 09, 2018	44.60	45.27	43.63	44.90	96,111	+0.84(+1.91%)
Feb 08, 2018		45.31	43.64	44.06	116,010	-0.41(-0.92%)
Feb 07, 2018	42.65	45.03	42.65	44.47	187,803	+1.73(+4.04%)
Feb 06, 2018	42.30	44.62	40.45	42.74	301,603	-1.34(-3.05%)
Feb 05, 2018	45.08	46.13	43.74	44.08	56,506	-1.10(-2.43%)
Feb 02, 2018	46.17	46.41	45.13	45.18	57,734	-1.13(-2.44%)
Feb 01, 2018	46.60	46.89	45.88	46.31	110,268	-0.32(-0.69%)
Jan 31, 2018	47.15	47.21	46.31	46.63	93,551	-0.53(-1.12%)
Jan 30, 2018	47.12	47.62	47.12	47.16	85,200	-0.20(-0.42%)
Jan 29, 2018	47.34	47.88	46.78	47.36	53,078	-0.17(-0.36%)
Jan 26, 2018	47.99	47.99	46.82	47.53	51,681	-0.45(-0.93%)
Jan 25, 2018	47.82	48.73	47.26	47.98	189,672	+0.41(+0.86%)
Jan 24, 2018	48.39	48.39	47.41	47.57	63,331	-0.59(-1.22%)
Jan 23, 2018	49.68	49.77	48.16	48.16	123,519	-1.27(-2.56%)
Jan 22, 2018	48.42	50.16	48.42	49.43	262,270	+0.54(+1.11%)
Jan 19, 2018	46.75	49.07	46.75	48.88	120,423	+2.00(+4.27%)
Jan 18, 2018	46.95	47.32	46.59	46.88	75,951	-0.41(-0.87%)
Jan 17, 2018	46.62	48.18	46.38	47.29	106,822	+0.96(+2.07%)
Jan 16, 2018	46.63	47.33	46.21	46.33	97,482	-0.13(-0.29%)
Jan 12, 2018		46.46	46.46	46.46	0	-0.69(-1.47%)
Jan 11, 2018	46.42	47.63	46.42	47.15	118,493	+0.95(+2.05%)
Jan 10, 2018			46.09	46.21	109,241	-0.80(-1.71%)
Jan 09, 2018	46.77	47.41	46.43	47.01	73,962	+0.24(+0.51%)
Jan 08, 2018	46.96	47.48	46.58	46.77	76,889	-0.40(-0.85%)
Jan 05, 2018	47.27	47.37	46.83	47.18	57,759	+0.06(+0.13%)
Jan 04, 2018	48.22	48.22	46.33	47.12	75,325	-0.06(-0.13%)
Jan 03, 2018	47.24	47.97	46.50	47.18	94,397	-0.24(-0.50%)

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.