Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.51	45.51	45.51	0	+0.47(+1.04%)
Mar 28, 2018	44.97	45.31	44.26	45.04	220,419	+0.11(+0.24%)
Mar 27, 2018	46.87	47.03	44.59	44.93	280,899	-1.66(-3.56%)
Mar 26, 2018	45.90	46.78	45.30	46.59	256,980	+1.54(+3.42%)
Mar 23, 2018	45.29	46.06	45.01	45.05	236,300	-0.02(-0.04%)
Mar 22, 2018	46.49	46.92	45.02	45.07	247,629	-2.04(-4.33%)
Mar 21, 2018	47.28	47.86	46.99	47.11	185,151	-0.26(-0.55%)
Mar 20, 2018	48.33	48.96	47.21	47.37	272,420	-0.72(-1.50%)
Mar 19, 2018	46.59	48.25	45.97	48.09	432,075	+1.17(+2.49%)
Mar 16, 2018	48.70	49.12	46.76	46.92	1,249,765	-1.66(-3.42%)
Mar 15, 2018	47.81	48.75	47.55	48.58	294,346	+0.71(+1.48%)
Mar 14, 2018	47.98	48.21	47.03	47.87	301,898	+0.22(+0.46%)
Mar 13, 2018	48.67	49.20	47.52	47.65	312,442	-0.70(-1.45%)
Mar 12, 2018	47.37	48.81	47.37	48.35	464,512	+1.07(+2.26%)
Mar 09, 2018	46.00	47.41	45.44	47.28	476,137	+1.76(+3.87%)
Mar 08, 2018	43.75	45.69	42.74	45.52	926,637	+2.51(+5.84%)
Mar 07, 2018			41.60	43.01	2,668,109	-7.52(-14.88%)
Mar 06, 2018	50.36	51.02	49.19	50.53	607,713	+0.39(+0.78%)
Mar 05, 2018	49.81	50.47	49.32	50.14	305,853	+0.16(+0.32%)
Mar 02, 2018	48.18	50.21	47.44	49.98	256,056	+1.28(+2.63%)
Mar 01, 2018	49.67	49.67	48.28	48.70	214,666	-1.02(-2.05%)
Feb 28, 2018	50.34	50.99	49.69	49.72	184,094	-0.46(-0.92%)
Feb 27, 2018	50.94	51.86	50.07	50.18	299,612	-0.63(-1.24%)
Feb 26, 2018	50.24	50.83	50.12	50.81	224,443	+0.62(+1.24%)
Feb 23, 2018	50.23	50.41	49.41	50.19	93,531	+0.19(+0.38%)
Feb 22, 2018	50.33	50.62	49.66	50.00	129,953	-0.13(-0.26%)
Feb 21, 2018	49.86	50.97	49.72	50.13	205,369	+0.28(+0.56%)
Feb 20, 2018	51.48	51.76	49.81	49.85	179,642	-1.89(-3.65%)
Feb 16, 2018		51.74	51.74	51.74	0	-0.54(-1.03%)
Feb 15, 2018	51.62	52.30	51.16	52.28	165,704	+1.19(+2.33%)
Feb 14, 2018	48.59	51.31	48.30	51.09	244,798	+2.15(+4.39%)
Feb 13, 2018	49.03	50.25	48.85	48.94	205,232	-0.31(-0.63%)
Feb 12, 2018	48.26	49.60	47.01	49.25	256,345	+1.27(+2.65%)
Feb 09, 2018	46.39	48.57	45.78	47.98	327,911	+1.97(+4.28%)
Feb 08, 2018	48.12	48.60	46.01	46.01	241,283	-2.10(-4.36%)
Feb 07, 2018	47.90	48.79	47.48	48.11	197,650	+0.15(+0.31%)
Feb 06, 2018	46.19	48.56	45.60	47.96	335,559	-0.48(-0.99%)
Feb 05, 2018	49.23	49.78	47.59	48.44	397,079	-1.34(-2.69%)
Feb 02, 2018	52.01	52.11	49.14	49.78	412,260	-2.67(-5.09%)
Feb 01, 2018	51.25	52.58	50.75	52.45	341,772	+1.09(+2.12%)
Jan 31, 2018	52.08	52.09	50.54	51.36	183,986	-0.45(-0.87%)
Jan 30, 2018	52.40	52.44	51.75	51.81	267,338	-1.00(-1.89%)
Jan 29, 2018	53.00	53.50	52.35	52.81	150,788	-0.36(-0.68%)
Jan 26, 2018	53.79	53.91	52.63	53.17	171,460	-0.31(-0.58%)
Jan 25, 2018	53.53	54.37	53.12	53.48	286,499	+0.16(+0.30%)
Jan 24, 2018	53.05	54.15	52.80	53.32	156,205	+0.38(+0.72%)
Jan 23, 2018	53.24	53.49	52.56	52.94	166,479	-0.13(-0.24%)
Jan 22, 2018	53.50	53.50	52.57	53.07	218,828	-0.53(-0.99%)
Jan 19, 2018	52.91	53.77	52.60	53.60	170,452	+0.89(+1.69%)
Jan 18, 2018	53.42	53.60	52.27	52.71	208,603	-0.71(-1.33%)
Jan 17, 2018	52.79	53.55	52.15	53.42	174,704	+1.01(+1.93%)
Jan 16, 2018	54.62	55.34	52.02	52.41	331,405	-1.66(-3.07%)
Jan 12, 2018		54.07	54.07	54.07	0	+1.17(+2.21%)
Jan 11, 2018	52.84	53.59	52.41	52.90	250,468	+0.04(+0.08%)
Jan 10, 2018			52.33	52.86	358,287	-0.92(-1.71%)
Jan 09, 2018	53.84	54.76	53.29	53.78	400,780	+0.28(+0.52%)
Jan 08, 2018	53.25	53.98	52.74	53.50	286,130	+0.10(+0.19%)
Jan 05, 2018	53.65	53.77	52.69	53.40	401,431	-0.24(-0.45%)
Jan 04, 2018	54.76	54.92	53.40	53.64	565,742	-1.03(-1.88%)
Jan 03, 2018	54.88	55.34	53.91	54.67	413,918	-0.18(-0.33%)

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.