Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.76	43.76	43.76	0	+0.21(+0.49%)
Mar 28, 2018	42.91	43.84	42.24	43.54	572,172	+0.72(+1.68%)
Mar 27, 2018	44.22	44.31	42.40	42.82	586,560	-1.35(-3.07%)
Mar 26, 2018	43.37	44.24	42.53	44.18	1,519,583	+1.52(+3.57%)
Mar 23, 2018	44.43	44.52	42.57	42.66	583,305	-1.52(-3.45%)
Mar 22, 2018	45.70	46.03	44.09	44.18	663,256	-1.90(-4.13%)
Mar 21, 2018	46.29	46.63	45.91	46.08	669,580	-0.13(-0.27%)
Mar 20, 2018	46.59	46.76	46.13	46.21	507,689	-0.21(-0.46%)
Mar 19, 2018	46.93	47.14	45.91	46.42	610,574	-0.68(-1.44%)
Mar 16, 2018	46.80	47.73	46.80	47.10	1,772,444	+0.30(+0.63%)
Mar 15, 2018	46.46	46.84	46.17	46.80	559,511	+0.55(+1.19%)
Mar 14, 2018	47.14	47.40	46.02	46.25	557,097	-0.89(-1.89%)
Mar 13, 2018	47.35	47.48	46.80	47.14	513,571	-0.04(-0.09%)
Mar 12, 2018	47.10	47.35	46.74	47.18	436,715	+0.08(+0.18%)
Mar 09, 2018	46.72	47.14	46.25	47.10	391,406	+1.02(+2.20%)
Mar 08, 2018	46.84	47.06	45.53	46.08	371,802	-0.55(-1.18%)
Mar 07, 2018		46.87		46.63	789,151	+0.68(+1.47%)
Mar 06, 2018	45.49	46.04	44.86	45.96	455,544	+0.68(+1.50%)
Mar 05, 2018	44.22	45.49	43.63	45.28	629,791	+0.68(+1.52%)
Mar 02, 2018	43.12	44.77	42.87	44.60	772,340	+1.05(+2.41%)
Mar 01, 2018	43.47	44.06	43.05	43.55	599,310	+0.00(+0.00%)
Feb 28, 2018	44.31	44.67	43.51	43.55	611,641	-0.51(-1.15%)
Feb 27, 2018	45.11	45.79	44.06	44.06	673,789	-1.26(-2.79%)
Feb 26, 2018	45.15	45.38	44.40	45.32	984,159	+0.42(+0.94%)
Feb 23, 2018	44.98	45.09	44.23	44.90	581,597	+0.55(+1.23%)
Feb 22, 2018		45.57	44.18	44.35	670,322	-0.84(-1.86%)
Feb 21, 2018	44.77	45.74	44.49	45.20	531,715	+0.55(+1.23%)
Feb 20, 2018	45.20	45.70	44.52	44.65	567,551	-0.76(-1.67%)
Feb 16, 2018		45.41	45.41	45.41	0	+0.38(+0.84%)
Feb 15, 2018	45.11	45.24	44.73	45.03	489,751	+0.13(+0.28%)
Feb 14, 2018	43.47	44.98	43.47	44.90	558,844	+1.10(+2.50%)
Feb 13, 2018		44.02		43.81	423,306	+0.25(+0.58%)
Feb 12, 2018	43.89	44.18	43.26	43.55	796,089	-0.17(-0.39%)
Feb 09, 2018	43.68	44.04	42.35	43.72	741,141	+0.70(+1.62%)
Feb 08, 2018	45.03	45.66	43.01	43.03	734,280	-1.96(-4.35%)
Feb 07, 2018	44.48	45.26	44.40	44.98	544,996	+0.25(+0.57%)
Feb 06, 2018	42.96	44.90	42.50	44.73	1,315,904	+0.38(+0.85%)
Feb 05, 2018	45.24	45.83	43.81	44.35	453,544	-1.43(-3.13%)
Feb 02, 2018	45.95	46.37	45.41	45.79	719,397	-0.38(-0.82%)
Feb 01, 2018	44.98	46.16	42.55	46.16	488,183	+0.93(+2.05%)
Jan 31, 2018	45.62	46.19	45.13	45.24	790,319	-0.25(-0.56%)
Jan 30, 2018	45.79	45.91	45.45	45.49	709,982	-0.59(-1.28%)
Jan 29, 2018	46.50	46.77	46.04	46.08	497,743	-0.42(-0.91%)
Jan 26, 2018	46.46	46.54	45.79	46.50	478,734	+0.21(+0.45%)
Jan 25, 2018	46.42	46.54	45.83	46.29	714,236	+0.17(+0.37%)
Jan 24, 2018	47.13	47.13	46.08	46.12	804,428	-0.63(-1.35%)
Jan 23, 2018	46.84	47.05	46.29	46.75	573,672	-0.34(-0.72%)
Jan 22, 2018		47.26	46.63	47.09	452,996	-0.17(-0.36%)
Jan 19, 2018	47.05	47.30	46.80	47.26	581,632	+0.21(+0.45%)
Jan 18, 2018		47.30	45.87	47.05	1,330,342	+1.18(+2.57%)
Jan 17, 2018	45.36	45.95	45.07	45.87	773,112	+0.76(+1.68%)
Jan 16, 2018	45.70	45.91	44.94	45.11	730,340	-0.17(-0.37%)
Jan 12, 2018		45.28	45.28	45.28	0	-0.13(-0.28%)
Jan 11, 2018	44.82	45.41	44.77	45.41	707,206	+0.67(+1.51%)
Jan 10, 2018		45.60		44.73	1,249,464	+0.93(+2.12%)
Jan 09, 2018	43.68	44.37	43.68	43.81	873,388	+0.29(+0.68%)
Jan 08, 2018	43.22	43.59	42.79	43.51	675,018	+0.29(+0.68%)
Jan 05, 2018	42.88	43.26	42.46	43.22	599,883	+0.59(+1.38%)
Jan 04, 2018	42.79	43.13	42.54	42.63	748,422	+0.42(+1.00%)
Jan 03, 2018	42.12	42.46	41.80	42.20	465,186	+0.00(+0.00%)

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.