Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.55	45.55	45.55	0	+0.38(+0.83%)
Mar 28, 2018	44.70	45.51	44.68	45.18	2,389,787	+1.73(+3.98%)
Mar 27, 2018	43.49	43.79	43.31	43.45	2,051,018	-0.04(-0.09%)
Mar 26, 2018	43.23	43.54	43.06	43.49	1,279,068	+0.38(+0.87%)
Mar 23, 2018	43.34	43.64	43.10	43.11	1,953,744	+0.01(+0.02%)
Mar 22, 2018	43.15	43.42	43.05	43.10	1,644,719	+0.11(+0.27%)
Mar 21, 2018	43.18	43.33	42.86	42.99	1,099,081	-0.27(-0.63%)
Mar 20, 2018	43.14	43.35	43.11	43.26	928,504	+0.04(+0.09%)
Mar 19, 2018	43.30	43.73	43.14	43.22	1,653,218	+0.14(+0.32%)
Mar 16, 2018	42.97	43.26	42.87	43.08	1,473,245	+0.25(+0.57%)
Mar 15, 2018	42.96	43.10	42.83	42.83	1,223,769	-0.90(-2.06%)
Mar 14, 2018	43.91	43.97	43.55	43.73	2,596,535	+0.25(+0.58%)
Mar 13, 2018	43.87	43.91	43.44	43.48	1,037,896	-0.68(-1.54%)
Mar 12, 2018	44.32	44.35	44.12	44.16	953,466	-0.15(-0.33%)
Mar 09, 2018	44.20	44.39	44.09	44.31	941,127	+0.25(+0.58%)
Mar 08, 2018	43.83	44.21	43.77	44.05	1,044,920	+0.80(+1.86%)
Mar 07, 2018		43.31	43.04	43.25	1,107,190	+0.48(+1.11%)
Mar 06, 2018	43.07	43.09	42.63	42.77	812,620	-0.15(-0.34%)
Mar 05, 2018	42.31	43.00	42.31	42.92	1,016,538	+0.46(+1.08%)
Mar 02, 2018	42.11	42.51	41.99	42.46	1,211,485	+0.48(+1.15%)
Mar 01, 2018	41.74	42.16	41.60	41.98	2,028,045	-0.33(-0.78%)
Feb 28, 2018	42.74	42.75	42.29	42.31	2,065,786	-0.26(-0.62%)
Feb 27, 2018	43.30	43.32	42.56	42.57	1,183,050	-1.54(-3.49%)
Feb 26, 2018	44.04	44.19	43.81	44.11	1,113,302	+0.85(+1.97%)
Feb 23, 2018	43.32	43.32	43.01	43.26	1,079,097	+0.55(+1.29%)
Feb 22, 2018				42.71	1,959,976	+0.37(+0.87%)
Feb 21, 2018	42.87	43.02	42.33	42.34	1,678,670	-0.61(-1.43%)
Feb 20, 2018	43.13	43.29	42.90	42.96	1,318,721	-0.95(-2.17%)
Feb 16, 2018		43.91	43.91	43.91	0	-0.18(-0.41%)
Feb 15, 2018	43.38	44.11	43.32	44.09	1,066,930	+0.75(+1.73%)
Feb 14, 2018	42.90	43.50	42.84	43.34	1,492,083	+0.18(+0.41%)
Feb 13, 2018			42.93	43.16	2,190,435	-0.24(-0.54%)
Feb 12, 2018	43.03	43.58	43.00	43.39	1,319,058	+0.80(+1.87%)
Feb 09, 2018	42.80	42.94	41.78	42.60	1,926,308	-0.29(-0.68%)
Feb 08, 2018	43.78	43.91	42.89	42.89	1,749,921	-0.71(-1.62%)
Feb 07, 2018	43.67	44.15	43.60	43.60	1,734,324	-0.67(-1.52%)
Feb 06, 2018	43.55	44.34	43.39	44.27	3,386,399	-0.06(-0.13%)
Feb 05, 2018	45.26	45.39	44.05	44.33	2,764,797	-1.81(-3.93%)
Feb 02, 2018	46.61	46.69	46.13	46.14	1,960,665	-0.56(-1.20%)
Feb 01, 2018	46.77	47.04	46.62	46.70	1,332,730	+0.79(+1.72%)
Jan 31, 2018	46.22	46.34	45.77	45.91	1,469,192	+0.04(+0.09%)
Jan 30, 2018	46.11	46.14	45.77	45.87	1,171,043	+0.38(+0.84%)
Jan 29, 2018	45.45	45.64	45.38	45.49	1,205,655	-0.89(-1.91%)
Jan 26, 2018	46.43	46.43	46.13	46.38	1,111,301	+0.26(+0.56%)
Jan 25, 2018	46.74	46.75	46.06	46.12	6,002,440	-0.76(-1.63%)
Jan 24, 2018	47.03	47.03	46.69	46.88	2,879,088	+0.25(+0.54%)
Jan 23, 2018	46.56	46.82	46.45	46.63	1,367,464	+0.26(+0.56%)
Jan 22, 2018	46.19	46.38	46.13	46.37	4,416,673	-0.04(-0.09%)
Jan 19, 2018	46.08	46.47	46.01	46.41	4,506,358	+0.98(+2.17%)
Jan 18, 2018	45.19	45.51	45.11	45.43	5,382,312	+0.11(+0.25%)
Jan 17, 2018	45.43	45.61	45.10	45.31	5,208,665	+0.57(+1.27%)
Jan 16, 2018	44.52	44.83	44.52	44.74	987,573	+0.41(+0.94%)
Jan 12, 2018		44.33	44.33	44.33	0	+0.41(+0.93%)
Jan 11, 2018	44.10	44.25	43.90	43.92	1,513,384	-0.06(-0.13%)
Jan 10, 2018				43.98	1,384,523	-0.80(-1.78%)
Jan 09, 2018	44.91	44.99	44.66	44.78	1,225,829	-0.46(-1.01%)
Jan 08, 2018	44.98	45.24	44.98	45.23	1,035,728	+0.07(+0.16%)
Jan 05, 2018	44.96	45.21	44.90	45.16	1,108,907	+0.35(+0.78%)
Jan 04, 2018	44.72	45.05	44.68	44.81	1,996,479	+0.27(+0.60%)
Jan 03, 2018	44.60	44.68	44.46	44.54	1,169,843	-0.06(-0.13%)

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.