Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.23	44.23	44.23	0	+0.56(+1.29%)
Mar 28, 2018	43.34	43.75	43.34	43.67	44,243	+0.34(+0.78%)
Mar 27, 2018	43.95	44.00	43.19	43.33	55,887	-0.56(-1.27%)
Mar 26, 2018	43.57	43.90	43.13	43.89	47,682	+0.83(+1.92%)
Mar 23, 2018	43.98	44.02	43.04	43.06	145,803	-0.85(-1.94%)
Mar 22, 2018	44.74	44.83	43.90	43.91	79,512	-1.15(-2.56%)
Mar 21, 2018	44.84	45.33	44.84	45.07	40,281	+0.22(+0.49%)
Mar 20, 2018	45.05	45.10	44.77	44.85	41,959	-0.10(-0.23%)
Mar 19, 2018	45.22	45.23	44.57	44.95	51,612	-0.45(-0.99%)
Mar 16, 2018	45.09	45.53	45.09	45.40	44,810	+0.33(+0.74%)
Mar 15, 2018	45.45	45.45	44.96	45.07	41,385	-0.17(-0.38%)
Mar 14, 2018	45.80	45.80	45.17	45.24	59,359	-0.29(-0.65%)
Mar 13, 2018	45.88	45.91	45.44	45.53	53,358	-0.23(-0.49%)
Mar 12, 2018	45.69	45.88	45.62	45.76	45,892	+0.08(+0.16%)
Mar 09, 2018	45.24	45.70	45.17	45.68	43,206	+0.71(+1.57%)
Mar 08, 2018	45.24	45.24	44.77	44.98	35,319	-0.21(-0.47%)
Mar 07, 2018		45.29		45.19	54,154	+0.12(+0.27%)
Mar 06, 2018	45.01	45.20	44.74	45.07	175,244	+0.25(+0.55%)
Mar 05, 2018	44.05	44.88	44.05	44.82	40,002	+0.51(+1.15%)
Mar 02, 2018	43.37	44.31	43.06	44.31	108,890	+0.57(+1.29%)
Mar 01, 2018	43.79	44.22	43.55	43.75	81,376	-0.05(-0.11%)
Feb 28, 2018	44.68	44.68	43.80	43.80	93,691	-0.62(-1.41%)
Feb 27, 2018	45.07	45.26	44.42	44.42	48,244	-0.60(-1.34%)
Feb 26, 2018	44.92	45.07	44.64	45.02	60,725	+0.24(+0.53%)
Feb 23, 2018	44.54	44.79	44.41	44.79	59,853	+0.56(+1.26%)
Feb 22, 2018	44.38	44.69	44.19	44.23	49,793	+0.04(+0.09%)
Feb 21, 2018	44.40	44.89	44.19	44.19	68,824	-0.15(-0.35%)
Feb 20, 2018	44.63	44.78	44.24	44.34	64,322	-0.45(-1.01%)
Feb 16, 2018		44.80	44.80	44.80	0	+0.27(+0.60%)
Feb 15, 2018	44.39	44.53	44.14	44.53	52,014	+0.35(+0.78%)
Feb 14, 2018	43.07	44.21	43.07	44.18	70,729	+0.74(+1.71%)
Feb 13, 2018	43.14	43.48	42.90	43.44	59,874	+0.07(+0.16%)
Feb 12, 2018	43.12	43.57	42.84	43.37	59,596	+0.44(+1.03%)
Feb 09, 2018	42.94	43.21	41.88	42.93	130,345	+0.22(+0.52%)
Feb 08, 2018	43.95	43.95	42.69	42.71	55,414	-1.17(-2.66%)
Feb 07, 2018	43.84	44.24	43.82	43.88	93,865	-0.03(-0.07%)
Feb 06, 2018	42.69	44.09	42.30	43.91	317,561	-0.28(-0.63%)
Feb 05, 2018	44.68	45.05	43.60	44.19	101,727	-0.96(-2.12%)
Feb 02, 2018	45.88	45.88	45.12	45.14	133,095	-1.00(-2.17%)
Feb 01, 2018	46.02	46.20	45.84	46.14	49,027	+0.03(+0.06%)
Jan 31, 2018	46.38	46.55	45.97	46.11	87,738	-0.10(-0.21%)
Jan 30, 2018	46.43	46.46	46.10	46.21	65,278	-0.49(-1.04%)
Jan 29, 2018	46.99	47.01	46.68	46.70	87,634	-0.33(-0.71%)
Jan 26, 2018	47.09	47.09	46.80	47.03	68,608	+0.14(+0.31%)
Jan 25, 2018	46.92	46.96	46.74	46.89	69,312	-0.04(-0.08%)
Jan 24, 2018	47.20	47.22	46.79	46.93	60,477	-0.18(-0.39%)
Jan 23, 2018	46.95	47.17	46.86	47.11	66,366	+0.10(+0.22%)
Jan 22, 2018	46.80	47.01	46.72	47.01	103,733	+0.24(+0.51%)
Jan 19, 2018	46.41	46.77	46.37	46.77	1,577,381	+0.44(+0.94%)
Jan 18, 2018	46.59	46.59	46.30	46.33	1,823,734	-0.25(-0.55%)
Jan 17, 2018	46.64	46.73	46.50	46.59	2,091,554	+0.20(+0.42%)
Jan 16, 2018	47.01	47.04	46.34	46.39	186,937	-0.39(-0.83%)
Jan 12, 2018		46.78	46.78	46.78	0	+0.10(+0.21%)
Jan 11, 2018	46.10	46.71	46.10	46.68	334,622	+0.68(+1.48%)
Jan 10, 2018	46.16	46.20	45.97	46.00	82,745	-0.18(-0.38%)
Jan 09, 2018	46.38	46.43	46.18	46.18	71,669	-0.17(-0.37%)
Jan 08, 2018	46.13	46.40	46.00	46.35	79,709	+0.23(+0.49%)
Jan 05, 2018	46.07	46.12	45.92	46.12	107,609	+0.09(+0.19%)
Jan 04, 2018	46.09	46.19	46.02	46.03	60,490	+0.08(+0.18%)
Jan 03, 2018	46.07	46.07	45.89	45.95	117,148	+0.01(+0.02%)

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.