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	44.13	42.92	43.63	95,290	+0.80(+1.86%)
Mar 27, 2018	42.84	43.38	42.51	42.84	61,234	+0.04(+0.09%)
Mar 26, 2018	43.00	44.05	42.10	42.80	78,454	+0.19(+0.45%)
Mar 23, 2018	43.34	44.12	42.56	42.61	141,121	-0.52(-1.21%)
Mar 22, 2018	43.53	44.09	43.06	43.13	100,187	-0.51(-1.16%)
Mar 21, 2018	43.01	44.10	42.65	43.63	117,436	+0.69(+1.61%)
Mar 20, 2018	43.19	43.31	42.17	42.94	87,946	-0.25(-0.57%)
Mar 19, 2018	43.74	43.74	42.84	43.19	53,055	-0.66(-1.49%)
Mar 16, 2018	43.37	44.26	43.37	43.84	229,345	+0.35(+0.80%)
Mar 15, 2018	43.91	44.01	43.05	43.49	125,961	-0.41(-0.93%)
Mar 14, 2018	44.24	44.58	43.74	43.90	50,756	-0.28(-0.62%)
Mar 13, 2018	44.32	44.58	43.86	44.18	46,718	-0.04(-0.10%)
Mar 12, 2018	43.74	44.62	43.74	44.22	63,414	+0.48(+1.11%)
Mar 09, 2018	43.95	44.33	43.39	43.74	203,784	-0.10(-0.22%)
Mar 08, 2018	43.95	44.62	43.66	43.84	63,426	-0.35(-0.79%)
Mar 07, 2018	44.52	44.96	43.78	44.19	65,516	-0.78(-1.74%)
Mar 06, 2018	43.34	45.22	43.16	44.97	94,245	+1.62(+3.75%)
Mar 05, 2018	43.34	43.75	43.17	43.34	74,922	+0.18(+0.41%)
Mar 02, 2018	42.46	43.64	42.46	43.16	53,462	+0.38(+0.89%)
Mar 01, 2018	43.01	43.88	42.38	42.78	57,091	-0.22(-0.50%)
Feb 28, 2018	43.66	44.33	42.93	43.00	74,841	-0.60(-1.37%)
Feb 27, 2018	43.69	44.27	43.45	43.60	78,962	-0.10(-0.24%)
Feb 26, 2018	43.28	43.92	42.87	43.70	37,010	+0.44(+1.02%)
Feb 23, 2018	43.33	43.70	42.86	43.26	53,365	+0.10(+0.24%)
Feb 22, 2018	43.84	43.84	42.93	43.16	46,463	-0.66(-1.51%)
Feb 21, 2018	43.45	44.45	43.31	43.82	95,701	+0.49(+1.13%)
Feb 20, 2018	43.81	44.31	43.06	43.33	99,048	-0.85(-1.92%)
Feb 16, 2018		44.18	44.18	44.18	0	-0.46(-1.03%)
Feb 15, 2018	44.48	45.07	43.94	44.64	100,147	+0.34(+0.76%)
Feb 14, 2018	43.95	44.96	43.72	44.30	82,651	+0.01(+0.02%)
Feb 13, 2018	44.10	44.65	43.42	44.30	86,567	+0.04(+0.10%)
Feb 12, 2018	45.02	45.25	43.91	44.25	75,798	-0.65(-1.44%)
Feb 09, 2018	44.60	45.28	43.63	44.90	96,105	+0.84(+1.91%)
Feb 08, 2018		45.32	43.64	44.06	116,003	-0.41(-0.92%)
Feb 07, 2018	42.65	45.03	42.65	44.47	187,792	+1.73(+4.04%)
Feb 06, 2018	42.30	44.62	40.45	42.74	301,585	-1.34(-3.05%)
Feb 05, 2018	45.09	46.14	43.74	44.08	56,503	-1.10(-2.43%)
Feb 02, 2018	46.17	46.41	45.13	45.18	57,730	-1.13(-2.44%)
Feb 01, 2018	46.61	46.89	45.88	46.31	110,262	-0.32(-0.69%)
Jan 31, 2018	47.16	47.22	46.31	46.64	93,546	-0.53(-1.12%)
Jan 30, 2018	47.13	47.62	47.13	47.16	85,195	-0.20(-0.42%)
Jan 29, 2018	47.34	47.89	46.78	47.37	53,075	-0.17(-0.36%)
Jan 26, 2018	47.99	47.99	46.82	47.54	51,678	-0.45(-0.93%)
Jan 25, 2018	47.83	48.74	47.26	47.98	189,661	+0.41(+0.86%)
Jan 24, 2018	48.39	48.39	47.41	47.57	63,327	-0.59(-1.22%)
Jan 23, 2018	49.68	49.77	48.16	48.16	123,512	-1.27(-2.56%)
Jan 22, 2018	48.42	50.17	48.42	49.43	262,254	+0.54(+1.11%)
Jan 19, 2018	46.75	49.07	46.75	48.88	120,416	+2.00(+4.27%)
Jan 18, 2018	46.96	47.32	46.59	46.88	75,946	-0.41(-0.87%)
Jan 17, 2018	46.62	48.18	46.38	47.29	106,816	+0.96(+2.07%)
Jan 16, 2018	46.64	47.33	46.21	46.33	97,476	-0.13(-0.29%)
Jan 12, 2018		46.46	46.46	46.46	0	-0.69(-1.47%)
Jan 11, 2018	46.43	47.63	46.43	47.16	118,486	+0.95(+2.05%)
Jan 10, 2018			46.09	46.21	109,235	-0.80(-1.71%)
Jan 09, 2018	46.77	47.41	46.44	47.02	73,958	+0.24(+0.51%)
Jan 08, 2018	46.96	47.48	46.58	46.78	76,885	-0.40(-0.85%)
Jan 05, 2018	47.27	47.37	46.83	47.18	57,756	+0.06(+0.13%)
Jan 04, 2018	48.22	48.22	46.34	47.12	75,320	-0.06(-0.13%)
Jan 03, 2018	47.25	47.97	46.50	47.18	94,392	-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.