Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.46	44.46	44.46	0	+0.69(+1.57%)
Mar 28, 2018	44.66	44.95	43.53	43.77	556,960	-1.03(-2.30%)
Mar 27, 2018	45.39	45.74	44.46	44.80	804,482	-0.54(-1.19%)
Mar 26, 2018	44.80	45.39	44.02	45.34	334,567	+1.23(+2.78%)
Mar 23, 2018	44.85	45.54	44.07	44.12	310,427	-0.29(-0.66%)
Mar 22, 2018	44.71	45.74	44.36	44.41	420,502	-1.13(-2.48%)
Mar 21, 2018	44.31	45.69	43.82	45.54	383,992	+1.33(+3.00%)
Mar 20, 2018	44.71	44.93	43.87	44.21	234,280	+0.00(+0.00%)
Mar 19, 2018	44.07	44.29	43.38	44.21	322,768	-0.10(-0.22%)
Mar 16, 2018	43.82	44.51	43.43	44.31	659,407	+0.64(+1.46%)
Mar 15, 2018	44.66	44.66	43.28	43.67	441,447	-0.74(-1.66%)
Mar 14, 2018	45.79	45.79	44.46	44.41	270,744	-1.08(-2.38%)
Mar 13, 2018	45.10	45.93	44.90	45.49	540,489	+0.79(+1.76%)
Mar 12, 2018	44.61	45.00	44.36	44.71	604,185	+0.15(+0.33%)
Mar 09, 2018	43.67	44.61	43.04	44.56	297,220	+1.33(+3.07%)
Mar 08, 2018	44.21	44.36	42.79	43.23	466,509	-0.74(-1.68%)
Mar 07, 2018				43.97	689,640	+0.00(+0.00%)
Mar 06, 2018	43.04	43.97	42.50	43.97	520,437	+1.18(+2.76%)
Mar 05, 2018	42.64	43.18	42.20	42.79	641,233	+0.29(+0.69%)
Mar 02, 2018	42.00	42.84	41.86	42.50	1,596,510	+0.05(+0.12%)
Mar 01, 2018	41.86	42.96	41.86	42.45	523,367	+0.79(+1.89%)
Feb 28, 2018	44.02	44.07	41.17	41.66	848,268	-2.36(-5.36%)
Feb 27, 2018	44.90	45.55	43.92	44.02	442,693	-0.74(-1.65%)
Feb 26, 2018	44.66	45.00	44.07	44.76	192,663	+0.39(+0.89%)
Feb 23, 2018	45.20	45.20	44.02	44.36	224,302	-0.64(-1.42%)
Feb 22, 2018	45.44	45.74	44.88	45.00	311,887	-0.29(-0.65%)
Feb 21, 2018	45.59	46.67	45.25	45.30	264,583	-0.15(-0.32%)
Feb 20, 2018	46.23	46.33	45.15	45.44	237,521	-0.93(-2.01%)
Feb 16, 2018		46.38	46.38	46.38	0	+0.84(+1.83%)
Feb 15, 2018	46.33	46.33	44.95	45.54	334,675	-0.29(-0.64%)
Feb 14, 2018	44.56	45.93	44.31	45.84	274,280	+1.23(+2.75%)
Feb 13, 2018	44.41	44.85	44.17	44.61	348,590	-0.05(-0.11%)
Feb 12, 2018	44.51	44.90	43.63	44.66	409,459	+0.44(+1.00%)
Feb 09, 2018	44.90	44.90	43.13	44.21	380,511	+0.00(+0.00%)
Feb 08, 2018	46.03	46.08	44.21	44.21	502,099	-1.82(-3.95%)
Feb 07, 2018	46.23	47.16	45.93	46.03	305,223	-0.44(-0.95%)
Feb 06, 2018	43.08	46.72	42.94	46.47	595,530	+1.18(+2.60%)
Feb 05, 2018	47.46	47.85	44.31	45.30	346,667	-2.80(-5.82%)
Feb 02, 2018	50.06	50.06	48.00	48.10	595,414	-1.23(-2.49%)
Feb 01, 2018	45.44	50.11	44.71	49.32	1,322,895	+2.70(+5.80%)
Jan 31, 2018	48.00	48.69	46.47	46.62	612,128	-0.74(-1.56%)
Jan 30, 2018	47.51	47.51	46.87	47.36	602,224	-0.84(-1.73%)
Jan 29, 2018	49.42	49.72	48.19	48.19	405,988	-1.52(-3.06%)
Jan 26, 2018	49.91	50.11	49.13	49.72	313,561	-0.10(-0.20%)
Jan 25, 2018	51.73	51.73	49.47	49.82	608,324	-1.67(-3.24%)
Jan 24, 2018	51.73	51.98	51.19	51.49	386,562	-0.05(-0.10%)
Jan 23, 2018	51.73	51.73	50.99	51.53	276,904	-0.10(-0.19%)
Jan 22, 2018	51.73	52.03	51.14	51.63	412,169	+0.39(+0.77%)
Jan 19, 2018	51.04	51.34	50.55	51.24	303,930	+0.44(+0.87%)
Jan 18, 2018	51.83	51.88	50.75	50.80	199,910	-0.93(-1.80%)
Jan 17, 2018	50.95	52.03	50.90	51.73	341,548	+1.28(+2.53%)
Jan 16, 2018	52.27	52.62	50.36	50.45	321,450	-1.52(-2.93%)
Jan 12, 2018		51.98	51.98	51.98	0	-0.54(-1.03%)
Jan 11, 2018	51.88	52.42	51.78	52.52	514,446	+1.18(+2.30%)
Jan 10, 2018	52.47	52.57	51.19	51.34	439,854	-1.52(-2.88%)
Jan 09, 2018	53.30	53.43	52.57	52.86	558,353	-0.15(-0.28%)
Jan 08, 2018	53.94	53.94	52.81	53.01	318,753	+0.29(+0.56%)
Jan 05, 2018	52.66	52.71	51.93	52.71	619,942	+0.54(+1.04%)
Jan 04, 2018	53.35	53.35	51.83	52.17	294,291	-1.03(-1.94%)
Jan 03, 2018	51.93	53.25	51.53	53.20	604,196	+1.62(+3.14%)

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.