Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.48	44.48	44.48	0	+0.81(+1.85%)
Mar 28, 2018	42.78	43.85	42.75	43.67	97,504	+1.22(+2.87%)
Mar 27, 2018	42.85	43.16	42.40	42.45	97,722	+0.22(+0.52%)
Mar 26, 2018	41.95	42.25	41.78	42.23	86,390	+0.95(+2.30%)
Mar 23, 2018	41.84	41.88	41.28	41.28	60,585	-1.02(-2.41%)
Mar 22, 2018	42.57	42.79	42.30	42.30	60,418	-0.71(-1.65%)
Mar 21, 2018	43.10	43.25	42.95	43.01	38,817	-0.12(-0.28%)
Mar 20, 2018	43.09	43.27	42.85	43.13	59,474	+0.21(+0.49%)
Mar 19, 2018	43.29	43.29	42.72	42.92	99,792	-0.74(-1.69%)
Mar 16, 2018	43.55	43.87	43.52	43.66	136,373	+0.99(+2.32%)
Mar 15, 2018	42.69	42.84	42.49	42.67	56,866	-0.18(-0.42%)
Mar 14, 2018	43.03	43.15	42.74	42.85	36,799	-0.02(-0.05%)
Mar 13, 2018	43.51	43.52	42.72	42.87	90,922	-0.68(-1.56%)
Mar 12, 2018	43.92	43.92	43.52	43.55	64,710	-0.69(-1.56%)
Mar 09, 2018	44.02	44.29	43.67	44.24	87,125	+0.62(+1.42%)
Mar 08, 2018	43.45	43.63	43.36	43.62	64,098	+0.05(+0.11%)
Mar 07, 2018		43.69	43.25	43.57	47,898	-0.01(-0.02%)
Mar 06, 2018	43.61	43.76	43.41	43.58	71,711	+0.32(+0.74%)
Mar 05, 2018	42.93	43.44	42.93	43.26	57,642	-0.25(-0.57%)
Mar 02, 2018	43.13	43.58	43.02	43.51	65,838	+0.21(+0.48%)
Mar 01, 2018	43.70	43.93	43.09	43.30	89,779	-0.11(-0.25%)
Feb 28, 2018	43.92	43.92	43.40	43.41	71,713	-0.47(-1.07%)
Feb 27, 2018	44.35	44.51	43.88	43.88	56,745	-0.55(-1.24%)
Feb 26, 2018	44.63	44.63	44.24	44.43	50,334	-0.39(-0.87%)
Feb 23, 2018	44.61	44.82	44.43	44.82	62,135	+0.64(+1.45%)
Feb 22, 2018			44.15	44.18	58,307	-0.41(-0.92%)
Feb 21, 2018	44.85	45.13	44.54	44.59	44,039	+0.07(+0.16%)
Feb 20, 2018	44.42	44.60	44.26	44.52	46,523	-0.05(-0.11%)
Feb 16, 2018		44.57	44.57	44.57	0	-0.09(-0.20%)
Feb 15, 2018	45.02	45.12	44.40	44.66	64,828	+0.17(+0.38%)
Feb 14, 2018	43.99	44.64	43.81	44.49	74,225	+0.80(+1.83%)
Feb 13, 2018	43.81	43.94	43.68	43.69	139,752	-1.30(-2.89%)
Feb 12, 2018	44.81	45.39	44.39	44.99	198,468	-0.05(-0.11%)
Feb 09, 2018	45.22	45.32	44.27	45.04	353,363	-1.31(-2.83%)
Feb 08, 2018	47.24	48.76	46.35	46.35	748,304	-0.52(-1.11%)
Feb 07, 2018	46.98	47.51	46.85	46.87	96,292	-1.72(-3.54%)
Feb 06, 2018	47.24	48.73	46.44	48.59	91,640	+0.79(+1.66%)
Feb 05, 2018	48.61	48.77	47.44	47.80	42,238	-0.54(-1.12%)
Feb 02, 2018	49.09	49.09	48.27	48.34	46,913	-0.68(-1.39%)
Feb 01, 2018	49.18	49.32	48.78	49.02	37,754	-0.62(-1.25%)
Jan 31, 2018	49.77	49.80	49.25	49.64	24,244	+0.64(+1.31%)
Jan 30, 2018	49.00	49.24	49.00	49.00	122,340	-0.50(-1.01%)
Jan 29, 2018	49.76	49.82	49.46	49.50	66,291	-0.65(-1.30%)
Jan 26, 2018	50.12	50.17	49.95	50.15	35,411	-0.08(-0.16%)
Jan 25, 2018	50.33	50.64	50.19	50.23	53,218	+0.46(+0.92%)
Jan 24, 2018	49.55	50.04	48.99	49.77	66,567	+0.87(+1.78%)
Jan 23, 2018	48.90	48.95	48.69	48.90	43,650	-0.13(-0.27%)
Jan 22, 2018	48.84	49.03	48.84	49.03	28,581	+0.22(+0.45%)
Jan 19, 2018	48.80	48.89	48.60	48.81	40,150	-0.19(-0.39%)
Jan 18, 2018	49.20	49.32	48.81	49.00	61,473	+0.50(+1.03%)
Jan 17, 2018	48.57	48.77	48.50	48.50	51,933	+0.46(+0.96%)
Jan 16, 2018	48.10	48.26	47.92	48.04	47,633	-0.08(-0.17%)
Jan 12, 2018		48.12	48.12	48.12	0	+0.29(+0.61%)
Jan 11, 2018	47.99	48.00	47.56	47.83	40,857	-0.04(-0.08%)
Jan 10, 2018	48.11	48.14	47.85	47.87	62,369	-0.75(-1.54%)
Jan 09, 2018	48.59	48.80	48.48	48.62	124,475	+0.22(+0.45%)
Jan 08, 2018	48.15	48.53	47.97	48.40	194,232	+0.06(+0.12%)
Jan 05, 2018	47.97	48.59	47.97	48.34	319,503	+0.24(+0.50%)
Jan 04, 2018	47.54	48.42	47.51	48.10	140,800	+0.06(+0.12%)
Jan 03, 2018	47.91	48.04	47.74	48.04	41,779	-0.10(-0.21%)

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.