Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.50	45.50	45.50	0	+0.53(+1.19%)
Mar 28, 2018	45.21	45.42	44.86	44.97	135,582	+0.42(+0.94%)
Mar 27, 2018	44.82	45.23	44.40	44.55	195,827	+0.12(+0.26%)
Mar 26, 2018	44.72	44.74	43.91	44.43	127,364	+0.09(+0.20%)
Mar 23, 2018	44.87	44.95	44.28	44.34	139,494	-0.41(-0.92%)
Mar 22, 2018	44.97	45.24	44.57	44.75	595,913	-0.37(-0.83%)
Mar 21, 2018	45.21	45.41	44.90	45.13	134,388	+0.21(+0.48%)
Mar 20, 2018	44.87	45.10	44.81	44.91	145,546	-0.10(-0.22%)
Mar 19, 2018	45.11	45.21	44.74	45.01	122,065	+0.04(+0.08%)
Mar 16, 2018	45.11	45.38	44.86	44.97	161,454	-0.24(-0.53%)
Mar 15, 2018	45.24	45.37	45.09	45.21	157,935	-0.27(-0.59%)
Mar 14, 2018	45.82	45.84	45.00	45.48	172,501	-0.43(-0.93%)
Mar 13, 2018	46.53	46.58	45.72	45.91	173,225	-0.88(-1.88%)
Mar 12, 2018	46.52	46.83	46.36	46.79	186,296	-0.10(-0.21%)
Mar 09, 2018	46.49	46.96	46.45	46.89	103,126	+0.20(+0.42%)
Mar 08, 2018	46.35	46.70	46.32	46.69	204,714	+0.16(+0.34%)
Mar 07, 2018		46.60		46.53	134,298	+0.43(+0.93%)
Mar 06, 2018	46.13	46.19	45.87	46.11	181,669	-0.03(-0.06%)
Mar 05, 2018	45.42	46.21	45.42	46.13	317,420	+0.21(+0.47%)
Mar 02, 2018	45.74	45.97	45.32	45.92	167,150	-0.10(-0.21%)
Mar 01, 2018	46.49	46.49	45.51	46.02	186,896	-1.03(-2.20%)
Feb 28, 2018	47.72	47.81	47.02	47.05	155,747	-0.09(-0.19%)
Feb 27, 2018	47.20	47.51	46.93	47.14	342,829	-1.62(-3.32%)
Feb 26, 2018	48.44	48.82	48.21	48.76	174,047	+0.15(+0.31%)
Feb 23, 2018	47.87	48.63	47.83	48.61	139,392	+0.61(+1.28%)
Feb 22, 2018				47.99	121,835	+0.37(+0.77%)
Feb 21, 2018	47.95	48.31	47.61	47.63	129,671	+0.00(+0.00%)
Feb 20, 2018	47.82	47.87	47.48	47.63	190,471	-1.02(-2.09%)
Feb 16, 2018		48.64	48.64	48.64	0	+0.37(+0.76%)
Feb 15, 2018	48.26	48.30	47.76	48.28	92,710	+0.14(+0.30%)
Feb 14, 2018	46.77	48.17	46.76	48.14	153,870	+0.96(+2.04%)
Feb 13, 2018	46.87	47.23	46.82	47.17	104,361	+0.24(+0.51%)
Feb 12, 2018	46.61	47.17	46.48	46.93	203,556	+0.57(+1.23%)
Feb 09, 2018	46.51	46.55	45.19	46.36	180,956	+0.46(+1.01%)
Feb 08, 2018	47.30	47.35	45.90	45.90	241,912	-1.73(-3.63%)
Feb 07, 2018	47.60	48.07	47.55	47.63	133,789	-0.28(-0.59%)
Feb 06, 2018	46.70	48.07	46.68	47.91	189,081	+0.49(+1.03%)
Feb 05, 2018	48.42	48.59	46.72	47.42	144,389	-1.10(-2.28%)
Feb 02, 2018	48.93	48.93	48.49	48.53	218,102	-1.96(-3.88%)
Feb 01, 2018	50.44	50.59	49.88	50.49	216,500	-0.74(-1.44%)
Jan 31, 2018	51.58	51.61	51.07	51.23	251,840	+0.12(+0.23%)
Jan 30, 2018	51.49	51.52	51.10	51.11	131,549	+0.26(+0.51%)
Jan 29, 2018	50.67	51.03	50.67	50.85	86,812	-0.26(-0.51%)
Jan 26, 2018	50.86	51.12	50.81	51.11	137,190	+0.70(+1.40%)
Jan 25, 2018	50.81	50.83	50.18	50.41	160,461	+0.05(+0.11%)
Jan 24, 2018	50.66	50.74	50.20	50.35	106,144	+0.13(+0.27%)
Jan 23, 2018	50.27	50.35	50.03	50.22	156,702	+0.75(+1.51%)
Jan 22, 2018	49.51	49.52	49.21	49.47	110,531	-0.19(-0.38%)
Jan 19, 2018	49.46	49.67	49.36	49.66	143,428	+0.68(+1.38%)
Jan 18, 2018	48.93	49.16	48.73	48.98	130,295	+0.06(+0.13%)
Jan 17, 2018	48.50	49.03	48.32	48.92	124,978	+0.40(+0.83%)
Jan 16, 2018	48.50	48.68	48.34	48.52	117,084	-0.05(-0.11%)
Jan 12, 2018		48.57	48.57	48.57	0	-0.10(-0.20%)
Jan 11, 2018	48.47	48.72	48.31	48.67	157,927	+0.33(+0.68%)
Jan 10, 2018	48.60	48.62	48.26	48.34	214,692	-0.84(-1.70%)
Jan 09, 2018	48.80	49.26	48.72	49.18	185,704	+0.55(+1.14%)
Jan 08, 2018	48.79	48.82	48.51	48.63	146,603	+0.26(+0.53%)
Jan 05, 2018	48.21	48.50	48.11	48.37	217,620	+0.62(+1.31%)
Jan 04, 2018	47.60	47.84	47.53	47.74	252,765	+0.86(+1.82%)
Jan 03, 2018	46.83	47.00	46.72	46.89	93,344	+0.27(+0.57%)

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.