Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.30	43.30	43.30	0	-0.44(-1.01%)
Mar 28, 2018	43.61	44.22	43.39	43.74	320,972	+0.46(+1.06%)
Mar 27, 2018	44.29	44.33	43.10	43.28	237,549	-0.72(-1.64%)
Mar 26, 2018	43.84	44.05	43.27	44.00	298,429	+0.91(+2.10%)
Mar 23, 2018	44.05	44.10	43.10	43.10	250,454	-0.58(-1.34%)
Mar 22, 2018	44.46	44.49	43.68	43.68	154,585	-1.41(-3.14%)
Mar 21, 2018	45.14	45.54	45.05	45.10	215,089	-0.03(-0.06%)
Mar 20, 2018	45.09	45.40	44.98	45.12	205,307	+0.26(+0.59%)
Mar 19, 2018	45.26	45.28	44.51	44.86	208,187	-0.30(-0.68%)
Mar 16, 2018	45.44	45.52	45.07	45.16	330,384	-0.53(-1.15%)
Mar 15, 2018	46.10	46.29	45.57	45.69	537,460	-0.03(-0.07%)
Mar 14, 2018	45.95	46.32	45.44	45.72	596,600	+2.44(+5.63%)
Mar 13, 2018	43.47	43.56	43.15	43.28	269,618	-0.26(-0.60%)
Mar 12, 2018	43.54	43.64	43.36	43.55	211,231	-0.14(-0.31%)
Mar 09, 2018	43.28	43.73	43.12	43.68	225,277	+0.53(+1.22%)
Mar 08, 2018	43.14	43.30	42.89	43.16	242,740	+0.16(+0.37%)
Mar 07, 2018		43.06	42.68	43.00	145,202	+0.16(+0.38%)
Mar 06, 2018	42.89	42.94	42.53	42.84	179,720	+0.34(+0.80%)
Mar 05, 2018	41.79	42.58	41.73	42.50	173,730	+0.16(+0.38%)
Mar 02, 2018	42.03	42.36	41.67	42.34	204,125	-0.03(-0.06%)
Mar 01, 2018	42.79	42.83	42.04	42.36	265,420	-0.21(-0.50%)
Feb 28, 2018	43.37	43.45	42.57	42.57	247,574	-0.64(-1.47%)
Feb 27, 2018	43.39	43.53	43.20	43.21	282,516	-0.64(-1.45%)
Feb 26, 2018	43.65	43.88	43.40	43.84	148,192	+0.14(+0.33%)
Feb 23, 2018	43.28	43.71	43.10	43.70	163,667	+0.38(+0.88%)
Feb 22, 2018	43.37	43.67	43.11	43.32	165,100	-0.13(-0.29%)
Feb 21, 2018	43.72	44.11	43.42	43.44	155,978	-0.11(-0.25%)
Feb 20, 2018	43.61	43.83	43.41	43.55	188,347	-0.16(-0.37%)
Feb 16, 2018		43.72	43.72	43.72	0	-0.02(-0.04%)
Feb 15, 2018	43.83	43.84	43.40	43.73	223,820	+0.39(+0.90%)
Feb 14, 2018	42.34	43.36	42.32	43.34	281,893	+0.80(+1.87%)
Feb 13, 2018	42.39	42.61	42.24	42.55	249,671	+0.30(+0.72%)
Feb 12, 2018	42.26	42.50	41.91	42.24	347,717	+0.52(+1.26%)
Feb 09, 2018	41.40	41.94	40.71	41.72	345,725	+0.18(+0.43%)
Feb 08, 2018	43.11	43.11	41.54	41.54	339,713	-1.44(-3.35%)
Feb 07, 2018	43.09	43.64	42.87	42.98	274,962	+0.28(+0.65%)
Feb 06, 2018	41.89	42.83	41.75	42.70	554,589	-0.14(-0.34%)
Feb 05, 2018	43.82	44.14	42.55	42.84	312,778	-2.03(-4.53%)
Feb 02, 2018	45.50	45.62	44.83	44.88	225,353	-1.21(-2.63%)
Feb 01, 2018	45.61	46.11	45.58	46.09	182,285	+0.25(+0.54%)
Jan 31, 2018	45.82	46.10	45.66	45.84	222,515	+0.14(+0.32%)
Jan 30, 2018	45.82	45.89	45.52	45.70	143,750	-0.36(-0.79%)
Jan 29, 2018	46.15	46.24	46.01	46.06	157,327	-0.21(-0.46%)
Jan 26, 2018	46.13	46.27	45.90	46.27	306,827	+0.14(+0.29%)
Jan 25, 2018	46.52	46.54	46.00	46.14	231,371	-0.56(-1.20%)
Jan 24, 2018	46.82	46.88	46.49	46.70	170,474	+0.32(+0.69%)
Jan 23, 2018	46.13	46.38	46.04	46.38	243,524	-0.22(-0.47%)
Jan 22, 2018	46.29	46.60	46.26	46.60	151,838	-0.03(-0.05%)
Jan 19, 2018	46.54	46.64	46.43	46.62	117,425	+0.13(+0.27%)
Jan 18, 2018	46.41	46.63	46.39	46.49	151,229	-0.01(-0.02%)
Jan 17, 2018	46.21	46.65	45.97	46.50	176,822	+0.82(+1.80%)
Jan 16, 2018	45.92	45.99	45.57	45.68	177,667	-0.29(-0.63%)
Jan 12, 2018		45.97	45.97	45.97	0	+0.64(+1.42%)
Jan 11, 2018	45.06	45.35	45.02	45.33	214,925	+0.29(+0.64%)
Jan 10, 2018		45.16		45.04	629,672	+1.28(+2.92%)
Jan 09, 2018	43.42	43.81	43.39	43.76	346,074	+0.03(+0.08%)
Jan 08, 2018	43.85	43.85	43.59	43.72	186,688	-0.37(-0.84%)
Jan 05, 2018	43.99	44.11	43.89	44.10	195,727	+0.61(+1.40%)
Jan 04, 2018	43.38	43.57	43.37	43.49	235,049	+0.36(+0.82%)
Jan 03, 2018	43.12	43.33	43.03	43.13	202,656	-0.02(-0.04%)

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.