Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		48.27	48.27	48.27	0	+0.95(+2.01%)
Mar 28, 2018	46.76	47.86	46.38	47.32	1,067,782	+0.34(+0.72%)
Mar 27, 2018	48.26	48.46	46.55	46.98	1,084,583	-1.05(-2.19%)
Mar 26, 2018	47.44	48.12	46.67	48.03	1,033,721	+1.45(+3.11%)
Mar 23, 2018	47.74	48.25	46.46	46.58	2,260,082	-0.77(-1.63%)
Mar 22, 2018	49.72	50.23	47.30	47.35	2,679,938	-3.45(-6.79%)
Mar 21, 2018	50.78	51.48	50.11	50.80	718,565	+0.10(+0.20%)
Mar 20, 2018	51.32	51.48	50.68	50.70	723,145	-0.34(-0.67%)
Mar 19, 2018	51.98	52.12	50.66	51.04	1,129,127	-0.94(-1.81%)
Mar 16, 2018	51.54	52.54	51.40	51.98	1,534,891	+0.47(+0.91%)
Mar 15, 2018	51.35	51.76	51.05	51.51	585,550	+0.16(+0.31%)
Mar 14, 2018	52.96	52.96	51.20	51.35	616,924	-1.32(-2.51%)
Mar 13, 2018	52.80	53.02	52.45	52.67	707,999	+0.01(+0.02%)
Mar 12, 2018	53.00	53.43	52.37	52.66	536,060	-0.38(-0.72%)
Mar 09, 2018	53.01	53.27	52.10	53.04	602,429	+0.55(+1.05%)
Mar 08, 2018	53.00	53.44	52.08	52.49	546,583	-0.62(-1.17%)
Mar 07, 2018	52.54	53.70	52.02	53.11	838,662	+0.12(+0.23%)
Mar 06, 2018	52.40	53.19	51.80	52.99	900,889	+0.76(+1.46%)
Mar 05, 2018	50.93	52.47	50.47	52.23	535,176	+0.91(+1.77%)
Mar 02, 2018	49.74	51.46	49.07	51.32	546,282	+1.05(+2.09%)
Mar 01, 2018	49.89	50.93	49.33	50.27	746,882	+0.38(+0.76%)
Feb 28, 2018	51.10	51.69	49.88	49.89	781,086	-0.88(-1.73%)
Feb 27, 2018	51.60	52.22	50.76	50.77	530,046	-0.87(-1.68%)
Feb 26, 2018	51.50	51.66	50.71	51.64	436,260	+0.50(+0.98%)
Feb 23, 2018	50.62	51.15	50.28	51.14	557,816	+0.62(+1.23%)
Feb 22, 2018			50.34	50.52	995,074	-0.23(-0.45%)
Feb 21, 2018	50.76	51.62	50.34	50.75	895,420	+0.08(+0.16%)
Feb 20, 2018	51.96	52.11	51.96	50.67	1,291,489	-1.40(-2.69%)
Feb 16, 2018		52.07	52.07	52.07	0	+0.16(+0.31%)
Feb 15, 2018	51.59	51.93	51.32	51.91	699,310	+0.60(+1.17%)
Feb 14, 2018	49.56	51.41	49.22	51.31	973,653	+1.75(+3.53%)
Feb 13, 2018	48.85	49.69	48.58	49.56	1,227,313	+0.54(+1.10%)
Feb 12, 2018	49.10	49.61	48.35	49.02	855,520	+0.22(+0.45%)
Feb 09, 2018	48.26	49.14	47.02	48.80	935,202	+1.25(+2.63%)
Feb 08, 2018		49.46	47.54	47.55	1,111,221	-1.64(-3.33%)
Feb 07, 2018	48.68	49.56	48.45	49.19	657,135	+0.40(+0.82%)
Feb 06, 2018	47.44	49.44	46.06	48.79	2,122,335	-0.47(-0.95%)
Feb 05, 2018	49.70	50.46	48.41	49.26	1,003,813	-1.18(-2.34%)
Feb 02, 2018	50.48	51.50	50.09	50.44	941,160	-0.12(-0.24%)
Feb 01, 2018	49.85	50.61	49.56	50.56	1,262,654	+0.61(+1.22%)
Jan 31, 2018	50.78	50.88	49.61	49.95	6,269,406	-0.45(-0.89%)
Jan 30, 2018	51.17	51.34	50.37	50.40	890,959	-1.10(-2.14%)
Jan 29, 2018	51.82	52.42	51.44	51.50	796,518	-0.31(-0.60%)
Jan 26, 2018	51.82	51.82	51.07	51.81	941,538	+0.26(+0.50%)
Jan 25, 2018	52.37	52.45	51.30	51.55	1,459,859	-0.50(-0.96%)
Jan 24, 2018	53.04	53.10	51.72	52.05	968,689	-0.62(-1.18%)
Jan 23, 2018	52.18	53.12	51.92	52.67	1,702,050	+0.44(+0.84%)
Jan 22, 2018	51.52	52.33	51.38	52.23	1,442,833	+0.71(+1.38%)
Jan 19, 2018	51.06	51.62	51.01	51.52	705,415	+0.30(+0.59%)
Jan 18, 2018	51.02	51.52	50.59	51.22	1,477,058	+0.13(+0.25%)
Jan 17, 2018	51.80	51.88	50.24	51.09	2,047,434	-1.14(-2.18%)
Jan 16, 2018	51.31	52.96	51.00	52.23	3,396,062	-0.24(-0.46%)
Jan 12, 2018		52.47	52.47	52.47	0	-0.03(-0.06%)
Jan 11, 2018	51.24	52.68	50.91	52.50	2,764,392	+1.61(+3.16%)
Jan 10, 2018		51.41		50.89	1,348,429	+0.78(+1.56%)
Jan 09, 2018	50.05	50.65	49.74	50.11	921,754	+0.41(+0.82%)
Jan 08, 2018	50.32	50.45	49.15	49.70	820,407	-0.58(-1.15%)
Jan 05, 2018	49.79	50.36	49.48	50.28	1,569,088	+0.78(+1.58%)
Jan 04, 2018	49.09	50.04	48.86	49.50	1,566,031	+0.99(+2.04%)
Jan 03, 2018	48.99	49.15	48.14	48.51	947,389	+0.12(+0.25%)

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.