Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		51.06	51.06	51.06	0	+0.93(+1.87%)
Mar 28, 2018	49.90	50.54	49.48	50.12	1,589,618	+0.37(+0.74%)
Mar 27, 2018	50.40	50.80	49.42	49.75	1,360,219	-0.41(-0.83%)
Mar 26, 2018	49.84	50.21	49.12	50.17	2,339,590	+0.99(+2.01%)
Mar 23, 2018	51.19	51.58	49.09	49.18	1,655,548	-2.03(-3.96%)
Mar 22, 2018	52.19	52.52	51.16	51.21	1,376,159	-1.41(-2.68%)
Mar 21, 2018	52.63	53.16	52.60	52.62	703,841	+0.03(+0.05%)
Mar 20, 2018	52.48	52.96	52.48	52.59	856,137	+0.19(+0.35%)
Mar 19, 2018	52.43	52.72	51.94	52.41	838,730	-0.02(-0.03%)
Mar 16, 2018	51.83	52.74	51.69	52.43	2,356,110	+0.63(+1.23%)
Mar 15, 2018	51.60	52.18	51.50	51.79	945,259	+0.24(+0.46%)
Mar 14, 2018	52.42	52.42	51.31	51.55	1,151,178	-0.60(-1.15%)
Mar 13, 2018	52.43	52.69	51.98	52.15	1,040,815	-0.19(-0.35%)
Mar 12, 2018	53.33	53.33	52.08	52.34	1,160,402	-1.03(-1.93%)
Mar 09, 2018	53.16	53.40	52.47	53.37	1,390,655	+0.75(+1.42%)
Mar 08, 2018	52.96	53.07	52.02	52.62	1,282,332	-0.19(-0.35%)
Mar 07, 2018		52.85		52.81	1,107,826	+0.28(+0.54%)
Mar 06, 2018	51.96	52.57	51.68	52.52	845,706	+0.80(+1.55%)
Mar 05, 2018	50.79	51.81	50.36	51.72	1,557,994	+0.58(+1.14%)
Mar 02, 2018	49.54	51.24	49.31	51.14	1,725,521	+1.08(+2.17%)
Mar 01, 2018	50.19	50.78	49.45	50.05	2,011,179	-0.28(-0.56%)
Feb 28, 2018	50.99	51.25	50.34	50.34	1,302,262	-0.32(-0.63%)
Feb 27, 2018	51.01	51.34	50.64	50.65	998,652	-0.22(-0.43%)
Feb 26, 2018	51.13	51.13	50.42	50.87	1,895,816	-0.15(-0.29%)
Feb 23, 2018	50.75	51.16	50.42	51.02	1,009,183	+0.46(+0.91%)
Feb 22, 2018			50.52	50.56	2,097,141	+0.04(+0.07%)
Feb 21, 2018	49.64	51.18	49.64	50.53	2,438,039	+1.10(+2.22%)
Feb 20, 2018	48.96	49.83	48.80	49.43	1,437,667	+0.11(+0.21%)
Feb 16, 2018		49.33	49.33	49.33	0	-0.16(-0.32%)
Feb 15, 2018	49.59	49.68	48.99	49.49	1,735,381	+0.23(+0.46%)
Feb 14, 2018	47.48	49.49	47.48	49.26	1,415,049	+1.30(+2.71%)
Feb 13, 2018	46.84	48.16	46.84	47.96	1,621,507	+0.91(+1.94%)
Feb 12, 2018	47.03	47.52	46.53	47.05	1,380,444	+0.33(+0.71%)
Feb 09, 2018	46.74	47.12	45.07	46.71	1,848,230	+0.84(+1.84%)
Feb 08, 2018	49.44	49.44	45.83	45.87	2,026,512	-3.48(-7.04%)
Feb 07, 2018	48.91	49.74	48.64	49.34	2,100,134	+0.18(+0.37%)
Feb 06, 2018	46.69	49.49	46.50	49.16	2,100,538	+0.61(+1.27%)
Feb 05, 2018	49.06	49.73	48.24	48.55	1,430,841	-0.82(-1.65%)
Feb 02, 2018	50.91	51.33	48.91	49.36	2,272,946	-2.01(-3.91%)
Feb 01, 2018	50.79	51.86	50.63	51.37	1,298,233	+0.57(+1.12%)
Jan 31, 2018	51.26	53.18	50.72	50.80	3,162,312	+0.42(+0.84%)
Jan 30, 2018	50.09	50.56	49.85	50.38	1,536,948	-0.18(-0.36%)
Jan 29, 2018	51.21	51.31	50.46	50.56	1,225,895	-0.82(-1.59%)
Jan 26, 2018	50.87	51.41	50.35	51.38	1,045,177	+1.05(+2.09%)
Jan 25, 2018	50.40	50.63	50.04	50.33	939,914	-0.08(-0.16%)
Jan 24, 2018	50.35	50.61	49.90	50.41	705,005	+0.32(+0.65%)
Jan 23, 2018	50.20	50.37	49.68	50.08	681,255	-0.34(-0.68%)
Jan 22, 2018	49.87	50.46	49.55	50.42	1,092,045	+0.38(+0.75%)
Jan 19, 2018	49.30	50.07	49.30	50.05	880,923	+0.97(+1.97%)
Jan 18, 2018	49.79	49.93	48.63	49.08	1,643,708	-1.05(-2.10%)
Jan 17, 2018	49.31	50.26	49.19	50.13	1,408,834	+1.25(+2.55%)
Jan 16, 2018	49.85	50.16	48.62	48.89	942,250	-0.58(-1.17%)
Jan 12, 2018		49.47	49.47	49.47	0	-0.20(-0.41%)
Jan 11, 2018	49.08	49.69	49.08	49.67	615,036	+0.70(+1.43%)
Jan 10, 2018	49.59	49.75	48.88	48.97	615,187	-0.74(-1.48%)
Jan 09, 2018	49.79	50.13	49.66	49.70	703,296	-0.12(-0.25%)
Jan 08, 2018	49.56	49.88	49.07	49.83	758,299	+0.40(+0.82%)
Jan 05, 2018	49.13	49.47	49.00	49.42	889,310	+0.29(+0.59%)
Jan 04, 2018	49.12	49.57	49.10	49.13	862,632	+0.15(+0.30%)
Jan 03, 2018	49.15	49.31	48.75	48.98	805,125	-0.09(-0.18%)

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.