Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		49.44	49.44	49.44	0	+0.69(+1.41%)
Mar 28, 2018	48.94	49.10	48.69	48.75	401,621	+0.16(+0.32%)
Mar 27, 2018	49.13	49.29	48.43	48.60	202,877	-0.02(-0.05%)
Mar 26, 2018	48.48	48.70	48.06	48.62	121,069	+0.62(+1.29%)
Mar 23, 2018	48.66	48.77	47.95	48.00	65,341	-0.88(-1.81%)
Mar 22, 2018	49.27	49.34	48.85	48.89	23,223	-0.62(-1.25%)
Mar 21, 2018	49.36	49.70	49.30	49.51	25,195	+0.07(+0.13%)
Mar 20, 2018	49.37	49.49	49.31	49.44	36,760	+0.21(+0.44%)
Mar 19, 2018	49.52	49.53	48.94	49.23	45,006	-0.69(-1.39%)
Mar 16, 2018	49.89	50.05	49.80	49.92	77,840	-0.25(-0.49%)
Mar 15, 2018	50.14	50.42	49.97	50.17	28,933	+0.08(+0.16%)
Mar 14, 2018	50.36	50.36	50.03	50.08	42,785	+0.18(+0.36%)
Mar 13, 2018	50.32	50.44	49.82	49.90	29,862	-0.15(-0.30%)
Mar 12, 2018	50.19	50.19	50.00	50.05	36,623	+0.06(+0.12%)
Mar 09, 2018	49.67	50.03	49.67	49.99	75,053	+0.29(+0.58%)
Mar 08, 2018	49.65	49.73	49.51	49.70	44,079	+0.21(+0.42%)
Mar 07, 2018			49.18	49.50	45,124	-0.36(-0.71%)
Mar 06, 2018	49.96	49.99	49.74	49.85	25,271	+0.35(+0.70%)
Mar 05, 2018	48.89	49.58	48.87	49.51	45,219	+0.19(+0.39%)
Mar 02, 2018	48.72	49.33	48.72	49.32	60,072	+0.27(+0.56%)
Mar 01, 2018	49.61	49.84	48.92	49.04	88,020	-1.07(-2.13%)
Feb 28, 2018	50.48	50.56	50.06	50.11	45,074	-0.31(-0.62%)
Feb 27, 2018	50.95	51.07	50.38	50.42	74,547	-0.78(-1.53%)
Feb 26, 2018	50.78	51.21	50.78	51.21	119,665	+0.64(+1.26%)
Feb 23, 2018	50.24	50.57	50.22	50.57	41,636	+0.71(+1.42%)
Feb 22, 2018	49.98	50.25	49.85	49.86	38,270	+0.27(+0.55%)
Feb 21, 2018	50.10	50.48	49.59	49.59	71,795	-0.40(-0.81%)
Feb 20, 2018	50.11	50.25	49.90	49.99	45,741	-0.31(-0.62%)
Feb 16, 2018		50.31	50.31	50.31	0	+0.48(+0.96%)
Feb 15, 2018	49.75	49.83	49.59	49.83	39,556	+0.32(+0.65%)
Feb 14, 2018	48.36	49.51	48.36	49.51	40,781	+0.74(+1.52%)
Feb 13, 2018	48.43	48.82	48.43	48.76	58,796	-0.33(-0.67%)
Feb 12, 2018	48.63	49.17	48.49	49.09	66,197	+0.81(+1.68%)
Feb 09, 2018	48.50	48.52	47.10	48.28	131,329	+0.53(+1.11%)
Feb 08, 2018	49.19	49.19	47.76	47.76	116,153	-1.40(-2.86%)
Feb 07, 2018	49.36	49.71	49.09	49.16	62,316	-0.50(-1.01%)
Feb 06, 2018	48.60	49.96	48.60	49.66	74,889	+0.43(+0.88%)
Feb 05, 2018	50.18	50.46	48.85	49.23	105,341	-1.79(-3.52%)
Feb 02, 2018	51.53	51.53	51.02	51.03	97,368	-0.74(-1.44%)
Feb 01, 2018	51.57	51.86	51.57	51.77	329,951	+0.19(+0.37%)
Jan 31, 2018	51.80	51.82	51.45	51.58	770,829	-0.21(-0.41%)
Jan 30, 2018	51.89	51.91	51.65	51.79	61,472	-0.55(-1.04%)
Jan 29, 2018	52.40	52.45	52.27	52.34	54,952	-0.39(-0.73%)
Jan 26, 2018	52.53	52.84	52.49	52.73	83,246	+0.42(+0.80%)
Jan 25, 2018	52.52	52.56	52.15	52.31	100,320	-0.23(-0.44%)
Jan 24, 2018	52.63	52.64	52.29	52.54	85,823	+0.12(+0.22%)
Jan 23, 2018	52.31	52.45	52.21	52.42	71,551	+0.26(+0.51%)
Jan 22, 2018	51.94	52.16	51.89	52.16	61,624	+0.21(+0.40%)
Jan 19, 2018	51.98	51.98	51.78	51.95	80,554	+0.36(+0.69%)
Jan 18, 2018	51.55	51.70	51.49	51.60	241,751	-0.40(-0.78%)
Jan 17, 2018	51.81	52.10	51.75	52.00	98,845	+0.37(+0.72%)
Jan 16, 2018	51.89	51.94	51.52	51.63	85,193	-0.07(-0.13%)
Jan 12, 2018		51.69	51.69	51.69	0	+0.25(+0.48%)
Jan 11, 2018	51.17	51.45	51.16	51.45	90,470	+0.33(+0.65%)
Jan 10, 2018	51.12	51.20	51.07	51.12	76,987	+0.09(+0.18%)
Jan 09, 2018	51.01	51.05	50.89	51.03	64,917	+0.01(+0.02%)
Jan 08, 2018	50.91	51.03	50.83	51.02	92,359	+0.19(+0.37%)
Jan 05, 2018	50.70	50.84	50.64	50.83	72,954	+0.21(+0.41%)
Jan 04, 2018	50.50	50.68	50.46	50.62	110,332	+0.38(+0.76%)
Jan 03, 2018	49.87	50.24	49.87	50.24	99,606	+0.58(+1.16%)

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.