Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.77	40.77	40.77	0	+1.59(+4.05%)
Mar 28, 2018	39.49	40.46	38.60	39.19	2,998,449	-0.05(-0.13%)
Mar 27, 2018	41.77	42.29	38.52	39.24	4,322,491	-1.86(-4.52%)
Mar 26, 2018	39.72	41.20	38.81	41.10	3,556,930	+3.24(+8.56%)
Mar 23, 2018	40.25	40.72	37.71	37.86	4,230,654	-2.15(-5.36%)
Mar 22, 2018	42.45	42.95	39.86	40.00	5,375,483	-3.84(-8.76%)
Mar 21, 2018	44.07	45.45	43.70	43.84	2,506,300	-0.29(-0.67%)
Mar 20, 2018	43.71	44.49	43.71	44.14	1,437,891	+0.62(+1.42%)
Mar 19, 2018	44.66	44.78	42.62	43.52	3,233,423	-1.72(-3.80%)
Mar 16, 2018	44.98	45.77	44.84	45.24	1,638,027	+0.28(+0.62%)
Mar 15, 2018	44.88	45.90	44.30	44.96	2,916,254	+0.57(+1.29%)
Mar 14, 2018	46.30	46.39	43.84	44.39	3,305,562	-1.30(-2.84%)
Mar 13, 2018	47.30	47.72	45.32	45.68	3,288,726	-0.95(-2.03%)
Mar 12, 2018	47.79	48.17	46.47	46.63	3,533,346	-0.85(-1.78%)
Mar 09, 2018	46.05	47.51	45.76	47.47	3,438,792	+2.35(+5.20%)
Mar 08, 2018	45.14	45.42	44.08	45.13	2,821,896	+0.54(+1.21%)
Mar 07, 2018		44.82	43.12	44.59	3,458,710	-0.43(-0.96%)
Mar 06, 2018	45.67	45.71	44.05	45.02	3,318,214	+0.06(+0.14%)
Mar 05, 2018	42.39	45.39	42.37	44.96	3,329,124	+1.78(+4.11%)
Mar 02, 2018	42.11	43.47	41.46	43.18	4,584,075	-0.33(-0.76%)
Mar 01, 2018	45.79	46.73	42.62	43.51	5,440,265	-2.35(-5.12%)
Feb 28, 2018	48.70	49.00	45.84	45.86	3,249,801	-2.10(-4.38%)
Feb 27, 2018	49.88	50.23	47.96	47.96	3,624,311	-1.76(-3.53%)
Feb 26, 2018	48.22	49.83	48.11	49.72	3,674,175	+2.25(+4.73%)
Feb 23, 2018	46.32	47.47	45.88	47.47	2,821,157	+1.92(+4.22%)
Feb 22, 2018				45.55	3,124,268	+0.93(+2.08%)
Feb 21, 2018	45.67	47.24	44.62	44.63	3,191,671	-0.95(-2.09%)
Feb 20, 2018	46.13	46.78	45.10	45.58	3,135,108	-1.38(-2.94%)
Feb 16, 2018		46.96	46.96	46.96	0	+0.00(+0.00%)
Feb 15, 2018	46.48	46.96	45.44	46.96	4,305,216	+1.81(+4.00%)
Feb 14, 2018	43.05	45.31	42.97	45.16	3,550,715	+1.34(+3.06%)
Feb 13, 2018	42.88	44.13	42.56	43.82	2,519,010	+0.20(+0.46%)
Feb 12, 2018	42.52	44.42	41.95	43.61	4,376,570	+2.14(+5.16%)
Feb 09, 2018	41.12	42.41	37.30	41.47	7,578,027	+1.54(+3.86%)
Feb 08, 2018	45.40	45.50	39.94	39.93	6,370,479	-5.21(-11.54%)
Feb 07, 2018	45.06	47.47	44.71	45.14	5,897,663	-0.27(-0.60%)
Feb 06, 2018	39.91	45.62	39.40	45.41	6,452,102	+1.51(+3.43%)
Feb 05, 2018	47.53	49.13	39.61	43.91	8,009,064	-5.36(-10.88%)
Feb 02, 2018	52.03	52.20	49.10	49.27	6,764,866	-4.09(-7.66%)
Feb 01, 2018	52.16	54.11	52.16	53.35	2,472,526	+0.08(+0.15%)
Jan 31, 2018	54.10	54.28	52.53	53.27	2,772,310	+0.58(+1.09%)
Jan 30, 2018	53.27	53.74	52.40	52.69	5,574,315	-2.32(-4.22%)
Jan 29, 2018	55.83	56.06	54.98	55.01	2,759,810	-1.08(-1.93%)
Jan 26, 2018	55.09	56.09	54.92	56.09	1,738,418	+1.35(+2.47%)
Jan 25, 2018	54.64	55.13	53.92	54.74	2,587,440	+0.65(+1.20%)
Jan 24, 2018	54.26	54.77	52.99	54.09	3,154,913	+0.40(+0.75%)
Jan 23, 2018	53.62	53.86	53.24	53.69	2,179,743	-0.01(-0.03%)
Jan 22, 2018	52.34	53.70	52.26	53.70	2,775,252	+0.88(+1.67%)
Jan 19, 2018	52.53	52.82	52.04	52.82	1,934,596	+0.28(+0.54%)
Jan 18, 2018	53.02	53.16	52.03	52.54	2,663,990	-0.57(-1.08%)
Jan 17, 2018	52.07	53.14	51.57	53.11	2,557,040	+1.95(+3.82%)
Jan 16, 2018	52.53	52.79	50.59	51.15	3,724,897	-0.09(-0.18%)
Jan 12, 2018		51.24	51.24	51.24	0	+1.43(+2.87%)
Jan 11, 2018	48.99	49.90	48.84	49.81	2,036,192	+1.09(+2.24%)
Jan 10, 2018	48.41	48.91	48.07	48.72	1,361,914	-0.20(-0.40%)
Jan 09, 2018	48.55	49.14	48.45	48.92	1,720,585	+0.71(+1.47%)
Jan 08, 2018	48.36	48.39	47.95	48.21	1,356,801	-0.08(-0.17%)
Jan 05, 2018	47.54	48.31	47.25	48.29	1,469,297	+1.26(+2.69%)
Jan 04, 2018	46.70	47.24	46.53	47.03	1,328,430	+0.88(+1.91%)
Jan 03, 2018	45.74	46.29	45.67	46.14	1,274,905	+0.47(+1.02%)

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.