Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.47	45.47	45.47	0	+0.53(+1.19%)
Mar 28, 2018	45.18	45.39	44.83	44.94	135,672	+0.42(+0.94%)
Mar 27, 2018	44.79	45.20	44.37	44.52	195,957	+0.12(+0.26%)
Mar 26, 2018	44.69	44.71	43.88	44.40	127,448	+0.09(+0.20%)
Mar 23, 2018	44.84	44.92	44.25	44.31	139,587	-0.41(-0.92%)
Mar 22, 2018	44.94	45.21	44.54	44.72	596,309	-0.37(-0.83%)
Mar 21, 2018	45.18	45.38	44.87	45.10	134,477	+0.21(+0.48%)
Mar 20, 2018	44.84	45.07	44.78	44.88	145,643	-0.10(-0.22%)
Mar 19, 2018	45.08	45.18	44.71	44.98	122,146	+0.04(+0.08%)
Mar 16, 2018	45.08	45.35	44.83	44.94	161,561	-0.24(-0.53%)
Mar 15, 2018	45.21	45.34	45.06	45.18	158,039	-0.27(-0.59%)
Mar 14, 2018	45.79	45.81	44.97	45.45	172,616	-0.43(-0.93%)
Mar 13, 2018	46.50	46.55	45.69	45.88	173,340	-0.88(-1.88%)
Mar 12, 2018	46.48	46.80	46.33	46.76	186,420	-0.10(-0.21%)
Mar 09, 2018	46.46	46.93	46.42	46.86	103,194	+0.20(+0.42%)
Mar 08, 2018	46.32	46.67	46.29	46.66	204,850	+0.16(+0.34%)
Mar 07, 2018		46.57		46.50	134,388	+0.43(+0.93%)
Mar 06, 2018	46.10	46.15	45.84	46.07	181,789	-0.03(-0.06%)
Mar 05, 2018	45.39	46.18	45.39	46.10	317,631	+0.21(+0.47%)
Mar 02, 2018	45.71	45.94	45.29	45.89	167,261	-0.10(-0.21%)
Mar 01, 2018	46.46	46.46	45.48	45.99	187,020	-1.03(-2.20%)
Feb 28, 2018	47.69	47.77	46.99	47.02	155,850	-0.09(-0.19%)
Feb 27, 2018	47.17	47.48	46.90	47.11	343,057	-1.62(-3.32%)
Feb 26, 2018	48.41	48.79	48.18	48.73	174,162	+0.15(+0.31%)
Feb 23, 2018	47.84	48.59	47.80	48.58	139,484	+0.61(+1.28%)
Feb 22, 2018				47.96	121,916	+0.37(+0.77%)
Feb 21, 2018	47.92	48.27	47.58	47.60	129,757	+0.00(+0.00%)
Feb 20, 2018	47.79	47.84	47.45	47.60	190,598	-1.01(-2.09%)
Feb 16, 2018		48.61	48.61	48.61	0	+0.37(+0.76%)
Feb 15, 2018	48.23	48.26	47.73	48.25	92,772	+0.14(+0.30%)
Feb 14, 2018	46.74	48.14	46.72	48.10	153,972	+0.96(+2.04%)
Feb 13, 2018	46.84	47.20	46.79	47.14	104,430	+0.24(+0.51%)
Feb 12, 2018	46.58	47.13	46.45	46.90	203,691	+0.57(+1.23%)
Feb 09, 2018	46.48	46.52	45.16	46.33	181,076	+0.46(+1.01%)
Feb 08, 2018	47.27	47.32	45.87	45.87	242,073	-1.73(-3.63%)
Feb 07, 2018	47.57	48.04	47.52	47.60	133,878	-0.28(-0.60%)
Feb 06, 2018	46.67	48.04	46.65	47.88	189,207	+0.49(+1.03%)
Feb 05, 2018	48.39	48.56	46.69	47.39	144,485	-1.10(-2.28%)
Feb 02, 2018	48.90	48.90	48.46	48.50	218,247	-1.96(-3.88%)
Feb 01, 2018	50.41	50.56	49.85	50.45	216,644	-0.74(-1.44%)
Jan 31, 2018	51.55	51.58	51.03	51.19	252,007	+0.12(+0.23%)
Jan 30, 2018	51.46	51.49	51.07	51.08	131,636	+0.26(+0.51%)
Jan 29, 2018	50.64	51.00	50.64	50.82	86,869	-0.26(-0.51%)
Jan 26, 2018	50.83	51.09	50.78	51.08	137,281	+0.70(+1.40%)
Jan 25, 2018	50.77	50.79	50.14	50.37	160,567	+0.05(+0.11%)
Jan 24, 2018	50.62	50.70	50.16	50.32	106,214	+0.13(+0.27%)
Jan 23, 2018	50.23	50.32	50.00	50.19	156,806	+0.75(+1.51%)
Jan 22, 2018	49.48	49.48	49.18	49.44	110,604	-0.19(-0.38%)
Jan 19, 2018	49.43	49.64	49.32	49.63	143,523	+0.68(+1.38%)
Jan 18, 2018	48.90	49.13	48.70	48.95	130,382	+0.06(+0.13%)
Jan 17, 2018	48.47	48.99	48.29	48.89	125,061	+0.40(+0.83%)
Jan 16, 2018	48.47	48.65	48.31	48.49	117,161	-0.05(-0.11%)
Jan 12, 2018		48.54	48.54	48.54	0	-0.10(-0.20%)
Jan 11, 2018	48.44	48.68	48.27	48.64	158,032	+0.33(+0.68%)
Jan 10, 2018	48.57	48.59	48.23	48.31	214,835	-0.84(-1.70%)
Jan 09, 2018	48.77	49.23	48.68	49.15	185,828	+0.55(+1.14%)
Jan 08, 2018	48.75	48.79	48.48	48.59	146,700	+0.26(+0.53%)
Jan 05, 2018	48.18	48.47	48.08	48.34	217,765	+0.62(+1.31%)
Jan 04, 2018	47.57	47.81	47.50	47.71	252,932	+0.85(+1.82%)
Jan 03, 2018	46.80	46.97	46.69	46.86	93,406	+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.