Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.60	47.60	47.60	0	+0.17(+0.36%)
Mar 28, 2018	47.58	47.63	47.22	47.43	59,425	-0.50(-1.04%)
Mar 27, 2018	47.08	47.93	46.75	47.93	9,532	+1.11(+2.38%)
Mar 26, 2018	46.96	47.01	46.58	46.82	38,959	+0.31(+0.67%)
Mar 23, 2018	47.47	47.47	46.51	46.51	7,704	-0.56(-1.18%)
Mar 22, 2018	47.09	47.24	47.06	47.06	19,980	-0.02(-0.04%)
Mar 21, 2018	47.17	47.17	47.08	47.08	10,424	+0.20(+0.44%)
Mar 20, 2018	46.88	46.88	46.88	46.88	54,997	+0.11(+0.23%)
Mar 19, 2018	46.92	46.92	46.64	46.77	77,286	-0.03(-0.06%)
Mar 16, 2018	47.23	47.25	46.80	46.80	6,259	-1.12(-2.35%)
Mar 15, 2018	47.01	47.92	46.51	47.92	347,629	+1.32(+2.83%)
Mar 14, 2018	46.66	46.69	46.41	46.60	4,138	+0.28(+0.60%)
Mar 13, 2018	46.65	46.65	46.24	46.33	468,847	-0.31(-0.67%)
Mar 12, 2018	46.64	46.74	46.42	46.64	57,963	+0.06(+0.14%)
Mar 09, 2018	46.59	46.59	46.19	46.58	8,851	+0.09(+0.19%)
Mar 08, 2018	46.68	46.68	46.10	46.49	7,037	+0.47(+1.02%)
Mar 07, 2018			45.88	46.02	100,828	-2.15(-4.46%)
Mar 06, 2018	46.77	48.17	46.32	48.17	51,526	+1.48(+3.18%)
Mar 05, 2018	46.45	46.86	46.45	46.68	12,974	+0.35(+0.76%)
Mar 02, 2018	46.57	46.57	46.10	46.33	2,718	+0.27(+0.59%)
Mar 01, 2018	46.44	46.53	46.00	46.06	6,525	-0.34(-0.74%)
Feb 28, 2018	46.66	46.73	46.33	46.41	25,822	-0.31(-0.65%)
Feb 27, 2018	47.19	47.19	46.63	46.71	3,517,051	-0.37(-0.78%)
Feb 26, 2018	47.37	47.37	46.96	47.08	508,136	-0.02(-0.04%)
Feb 23, 2018	46.62	47.40	46.48	47.10	30,134	+0.56(+1.20%)
Feb 22, 2018	46.77	46.80	46.46	46.54	40,259	+0.06(+0.14%)
Feb 21, 2018	47.27	47.27	46.48	46.48	75,082	-0.39(-0.83%)
Feb 20, 2018	47.60	47.60	46.86	46.86	6,473	-0.51(-1.08%)
Feb 16, 2018		47.38	47.38	47.38	0	+0.64(+1.37%)
Feb 15, 2018	46.57	46.77	46.46	46.74	107,292	+0.48(+1.03%)
Feb 14, 2018	46.47	46.48	46.26	46.26	30,388	-0.05(-0.10%)
Feb 13, 2018	46.41	46.59	45.88	46.31	208,090	+0.04(+0.08%)
Feb 12, 2018	46.24	46.43	46.23	46.27	182,328	+0.74(+1.62%)
Feb 09, 2018	46.06	46.41	45.53	45.53	71,439	-0.40(-0.86%)
Feb 08, 2018	46.19	46.19	45.93	45.93	18,925	+0.03(+0.07%)
Feb 07, 2018		46.19	45.90	45.90	72,259	+0.07(+0.16%)
Feb 06, 2018	47.02	47.02	45.59	45.82	21,187	-0.82(-1.77%)
Feb 05, 2018	47.08	47.08	46.38	46.65	3,187	-0.13(-0.27%)
Feb 02, 2018	46.74	46.98	46.74	46.77	9,234	-0.10(-0.21%)
Feb 01, 2018	47.85	47.85	46.86	46.87	2,312,137	-0.49(-1.04%)
Jan 31, 2018	47.20	47.46	47.16	47.37	38,063	+0.22(+0.46%)
Jan 30, 2018	47.53	47.53	47.06	47.15	58,911	-0.15(-0.32%)
Jan 29, 2018	47.13	47.50	47.05	47.31	521,200	+0.07(+0.15%)
Jan 24, 2018		47.23	47.23	47.23	73,541	-0.38(-0.79%)
Jan 23, 2018	47.10	47.66	47.10	47.61	11,088	+3.82(+8.73%)
Jan 22, 2018	47.45	47.64	43.79	43.79	1,529	-3.30(-7.01%)
Jan 19, 2018	47.44	48.07	47.09	47.09	110,509	+0.02(+0.04%)
Jan 18, 2018	47.31	47.64	46.11	47.07	103,662	-0.55(-1.15%)
Jan 17, 2018	47.49	47.66	47.45	47.62	3,072	+0.20(+0.42%)
Jan 16, 2018	47.24	47.58	47.15	47.42	2,349	+2.06(+4.54%)
Jan 12, 2018		45.36	45.36	45.36	0	-2.05(-4.32%)
Jan 11, 2018		47.52	47.67	47.41	57,059	-0.26(-0.54%)
Jan 10, 2018	47.76	47.76	47.40	47.67	29,366	-0.01(-0.02%)
Jan 09, 2018	47.90	48.03	47.67	47.67	59,648	-0.55(-1.14%)
Jan 08, 2018	48.02	48.22	48.02	48.22	129,381	+0.32(+0.68%)
Jan 05, 2018	47.93	47.96	47.58	47.90	62,379	-0.03(-0.06%)
Jan 04, 2018	48.48	48.48	47.92	47.93	119,017	-0.45(-0.93%)
Jan 03, 2018	48.73	48.73	48.16	48.38	43,312	-0.13(-0.26%)

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.