Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.16	42.16	42.16	0	+0.73(+1.75%)
Mar 28, 2018	41.77	42.00	41.26	41.43	611,926	-0.39(-0.93%)
Mar 27, 2018	42.15	42.15	41.27	41.82	771,417	-0.21(-0.51%)
Mar 26, 2018	41.68	42.43	41.68	42.03	522,352	+0.82(+2.00%)
Mar 23, 2018	41.81	42.11	41.20	41.21	624,795	-0.52(-1.25%)
Mar 22, 2018	42.75	42.92	41.73	41.73	551,791	-1.15(-2.69%)
Mar 21, 2018	42.98	43.23	42.76	42.89	684,343	-0.09(-0.20%)
Mar 20, 2018	43.47	43.79	42.94	42.97	806,628	-0.33(-0.76%)
Mar 19, 2018	43.59	44.45	43.28	43.30	854,773	-0.27(-0.62%)
Mar 16, 2018	43.86	44.01	43.56	43.57	949,179	-0.20(-0.46%)
Mar 15, 2018	44.36	44.58	43.66	43.78	426,525	-0.49(-1.12%)
Mar 14, 2018	44.70	44.78	44.01	44.27	479,855	-0.21(-0.48%)
Mar 13, 2018	44.60	45.13	44.42	44.48	960,433	+0.02(+0.04%)
Mar 12, 2018	44.44	44.52	43.96	44.47	230,094	-0.03(-0.07%)
Mar 09, 2018	44.06	44.51	43.81	44.49	269,132	+0.45(+1.01%)
Mar 08, 2018	44.15	44.22	43.56	44.05	404,683	-0.10(-0.22%)
Mar 07, 2018		44.42		44.15	402,238	+0.02(+0.04%)
Mar 06, 2018	43.53	44.31	43.28	44.13	522,860	+0.80(+1.86%)
Mar 05, 2018	42.92	43.54	42.82	43.32	614,252	+0.28(+0.65%)
Mar 02, 2018	42.57	43.15	42.43	43.04	308,384	+0.33(+0.77%)
Mar 01, 2018	42.75	43.12	42.45	42.71	646,755	+0.00(+0.00%)
Feb 28, 2018	43.13	43.31	42.70	42.71	430,030	-0.30(-0.70%)
Feb 27, 2018	43.72	43.86	42.83	43.01	632,773	-0.70(-1.60%)
Feb 26, 2018	43.43	43.85	43.32	43.71	365,240	+0.42(+0.96%)
Feb 23, 2018	43.66	43.87	42.99	43.29	717,863	-0.31(-0.71%)
Feb 22, 2018			43.48	43.60	469,465	-0.09(-0.20%)
Feb 21, 2018	44.27	44.56	43.66	43.69	544,127	-0.52(-1.18%)
Feb 20, 2018	44.34	44.69	44.01	44.21	716,691	-0.32(-0.72%)
Feb 16, 2018		44.53	44.53	44.53	0	+1.20(+2.77%)
Feb 15, 2018	43.12	43.58	43.01	43.33	553,524	+0.46(+1.08%)
Feb 14, 2018	42.07	43.17	42.07	42.87	775,676	+0.68(+1.62%)
Feb 13, 2018	41.91	42.24	41.63	42.19	435,126	+0.15(+0.37%)
Feb 12, 2018	42.21	42.50	41.83	42.03	811,429	+0.09(+0.21%)
Feb 09, 2018	42.57	42.84	40.91	41.95	1,093,895	-0.38(-0.89%)
Feb 08, 2018	43.07	43.10	42.31	42.32	805,058	-0.64(-1.50%)
Feb 07, 2018	43.12	43.63	42.74	42.97	805,410	-0.11(-0.25%)
Feb 06, 2018	43.08	43.39	42.42	43.07	1,011,060	-0.76(-1.73%)
Feb 05, 2018	43.94	44.54	43.35	43.83	761,764	-0.38(-0.87%)
Feb 02, 2018	44.45	44.48	43.76	44.22	588,215	-0.24(-0.54%)
Feb 01, 2018	45.08	46.07	44.37	44.46	933,439	-0.51(-1.13%)
Jan 31, 2018	45.14	45.38	44.59	44.97	1,053,115	-0.17(-0.38%)
Jan 30, 2018	45.25	45.68	45.13	45.14	618,861	-0.24(-0.53%)
Jan 29, 2018	45.66	45.90	45.32	45.38	507,324	-0.19(-0.42%)
Jan 26, 2018	45.37	45.61	45.02	45.57	461,320	+0.27(+0.59%)
Jan 25, 2018	44.74	45.45	44.67	45.30	588,565	+0.52(+1.16%)
Jan 24, 2018	44.85	45.24	44.66	44.78	438,019	+0.08(+0.17%)
Jan 23, 2018	44.71	44.81	44.23	44.71	502,201	-0.13(-0.28%)
Jan 22, 2018	45.06	45.19	44.71	44.83	412,914	-0.31(-0.68%)
Jan 19, 2018	44.65	45.17	44.55	45.14	623,860	+0.59(+1.32%)
Jan 18, 2018	44.85	44.85	44.08	44.55	602,016	-0.30(-0.66%)
Jan 17, 2018	45.19	45.30	44.77	44.85	616,882	-0.08(-0.17%)
Jan 16, 2018	46.03	46.03	44.91	44.93	589,892	-0.92(-2.01%)
Jan 12, 2018		45.85	45.85	45.85	0	-0.13(-0.29%)
Jan 11, 2018	45.96	46.45	45.69	45.99	448,744	-0.04(-0.08%)
Jan 10, 2018			45.91	46.03	331,534	-0.85(-1.81%)
Jan 09, 2018	46.97	47.04	46.66	46.87	609,317	-0.06(-0.12%)
Jan 08, 2018	46.80	47.00	46.55	46.93	555,484	+0.40(+0.87%)
Jan 05, 2018	46.56	46.66	46.36	46.53	310,249	+0.14(+0.31%)
Jan 04, 2018	46.42	46.80	46.28	46.38	460,773	+0.14(+0.31%)
Jan 03, 2018	46.06	46.35	45.72	46.24	804,323	+0.24(+0.52%)

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.