Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.21	38.21	38.21	0	+0.54(+1.43%)
Mar 28, 2018	38.23	38.76	37.62	37.67	5,346,581	-0.44(-1.15%)
Mar 27, 2018	38.10	38.89	37.91	38.11	5,772,686	+0.25(+0.66%)
Mar 26, 2018	37.41	38.03	36.77	37.86	7,182,919	+0.35(+0.93%)
Mar 23, 2018	38.53	38.57	37.49	37.51	3,506,240	-0.85(-2.22%)
Mar 22, 2018	39.08	39.23	38.29	38.36	3,980,735	-1.06(-2.69%)
Mar 21, 2018	39.92	40.48	39.34	39.42	3,211,270	-0.35(-0.88%)
Mar 20, 2018	39.70	39.92	39.35	39.77	3,351,671	-0.14(-0.35%)
Mar 19, 2018	40.51	40.65	39.65	39.91	4,389,314	-0.65(-1.60%)
Mar 16, 2018	41.16	41.27	40.54	40.56	8,494,275	-0.48(-1.17%)
Mar 15, 2018	41.46	41.71	40.86	41.04	3,227,274	-0.26(-0.63%)
Mar 14, 2018	42.05	42.25	41.06	41.30	4,215,546	-0.60(-1.43%)
Mar 13, 2018	42.31	42.67	41.66	41.90	3,654,604	-0.25(-0.59%)
Mar 12, 2018	42.34	43.11	41.80	42.15	3,905,613	-0.11(-0.26%)
Mar 09, 2018	41.79	42.36	40.82	42.26	5,213,371	+0.64(+1.54%)
Mar 08, 2018	44.00	44.00	41.44	41.62	7,214,689	-2.35(-5.34%)
Mar 07, 2018			43.51	43.97	4,671,857	-1.14(-2.53%)
Mar 06, 2018	44.65	45.54	44.39	45.11	4,937,989	+0.51(+1.14%)
Mar 05, 2018	43.22	44.76	43.16	44.60	5,152,743	+1.25(+2.88%)
Mar 02, 2018	41.87	44.13	41.70	43.35	7,903,273	+0.86(+2.02%)
Mar 01, 2018	44.77	45.44	42.48	42.49	19,595,976	-6.84(-13.87%)
Feb 28, 2018	48.71	50.26	48.71	49.33	6,378,410	+1.15(+2.39%)
Feb 27, 2018	49.20	50.42	47.77	48.18	4,614,790	-0.37(-0.76%)
Feb 26, 2018	48.81	48.84	47.34	48.55	3,662,343	-0.16(-0.33%)
Feb 23, 2018	48.36	48.75	47.88	48.71	2,557,412	+0.59(+1.23%)
Feb 22, 2018				48.12	2,609,756	+0.20(+0.42%)
Feb 21, 2018	47.59	49.10	47.55	47.92	3,226,200	+0.51(+1.08%)
Feb 20, 2018	48.62	48.76	47.25	47.41	4,084,387	-1.51(-3.09%)
Feb 16, 2018		48.92	48.92	48.92	0	-0.60(-1.21%)
Feb 15, 2018	50.11	50.35	48.43	49.52	2,608,806	-0.35(-0.70%)
Feb 14, 2018	48.28	50.53	47.88	49.87	3,027,755	+1.33(+2.74%)
Feb 13, 2018	48.50	48.85	47.10	48.54	3,027,338	-0.16(-0.33%)
Feb 12, 2018	49.07	49.46	47.58	48.70	3,737,225	+0.05(+0.10%)
Feb 09, 2018	48.43	49.37	46.80	48.65	4,767,208	+0.88(+1.84%)
Feb 08, 2018	50.73	51.13	47.73	47.77	7,059,302	-1.34(-2.73%)
Feb 07, 2018	47.99	49.12	47.60	49.11	4,587,041	+1.91(+4.05%)
Feb 06, 2018	44.81	47.77	44.38	47.20	4,492,801	+0.40(+0.85%)
Feb 05, 2018	47.03	48.42	46.14	46.80	3,678,332	-0.71(-1.49%)
Feb 02, 2018	48.85	49.16	47.14	47.51	5,217,878	-1.84(-3.73%)
Feb 01, 2018	49.54	50.31	49.04	49.35	2,723,508	-0.74(-1.48%)
Jan 31, 2018	51.30	51.71	49.58	50.09	3,259,755	-0.90(-1.77%)
Jan 30, 2018	51.60	51.88	51.20	50.99	3,168,008	-1.12(-2.15%)
Jan 29, 2018	52.14	52.84	52.02	52.11	2,390,601	-0.16(-0.31%)
Jan 26, 2018	52.80	52.80	51.89	52.27	3,138,708	-0.08(-0.15%)
Jan 25, 2018	53.24	53.32	51.56	52.35	3,422,477	-0.84(-1.58%)
Jan 24, 2018	53.21	53.39	52.55	53.19	4,433,551	-0.01(-0.02%)
Jan 23, 2018	52.15	53.39	52.09	53.20	3,528,043	+1.16(+2.23%)
Jan 22, 2018	50.64	52.06	50.22	52.04	3,323,604	+1.35(+2.66%)
Jan 19, 2018	49.19	50.88	48.87	50.69	3,407,087	+1.67(+3.41%)
Jan 18, 2018	49.00	49.37	48.87	49.02	2,088,079	+0.07(+0.14%)
Jan 17, 2018	49.02	49.69	48.85	48.95	2,542,324	-0.04(-0.08%)
Jan 16, 2018	50.00	50.41	48.59	48.99	6,794,218	-0.68(-1.37%)
Jan 12, 2018		49.67	49.67	49.67	0	-0.34(-0.68%)
Jan 11, 2018	48.38	50.05	48.33	50.01	5,353,652	+1.68(+3.48%)
Jan 10, 2018		48.67		48.33	4,702,369	+0.95(+2.01%)
Jan 09, 2018	48.76	48.77	47.00	47.38	6,588,872	-1.26(-2.59%)
Jan 08, 2018	50.09	50.36	48.42	48.64	5,723,537	-1.72(-3.42%)
Jan 05, 2018	51.13	51.23	49.90	50.36	6,911,159	-0.64(-1.25%)
Jan 04, 2018	51.94	52.44	49.15	51.00	21,157,964	-7.16(-12.31%)
Jan 03, 2018	60.02	60.19	57.83	58.16	5,718,735	-1.73(-2.89%)

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.