Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.15	43.15	43.15	0	+0.09(+0.20%)
Mar 28, 2018	42.56	43.15	42.39	43.07	124,355	+0.60(+1.41%)
Mar 27, 2018	43.62	44.22	42.39	42.47	156,374	-1.11(-2.54%)
Mar 26, 2018	43.28	44.16	42.30	43.58	183,359	+0.85(+2.00%)
Mar 23, 2018	43.79	43.92	42.69	42.73	360,750	-0.94(-2.15%)
Mar 22, 2018	43.92	44.46	43.67	43.67	216,149	-0.47(-1.06%)
Mar 21, 2018	44.22	44.31	44.01	44.14	302,995	-0.13(-0.29%)
Mar 20, 2018	44.43	45.16	43.92	44.26	163,530	-0.04(-0.10%)
Mar 19, 2018	44.77	45.50	44.14	44.31	142,470	-0.81(-1.80%)
Mar 16, 2018	44.77	45.33	44.73	45.12	512,996	+0.38(+0.86%)
Mar 15, 2018	45.54	46.05	44.69	44.73	153,404	-0.85(-1.87%)
Mar 14, 2018	46.27	46.57	45.50	45.59	140,731	-0.43(-0.93%)
Mar 13, 2018	46.65	46.91	45.97	46.01	200,649	-0.34(-0.74%)
Mar 12, 2018	46.91	47.16	46.31	46.35	121,632	-0.38(-0.82%)
Mar 09, 2018	46.22	46.74	45.71	46.74	149,257	+0.85(+1.86%)
Mar 08, 2018	46.95	47.01	45.67	45.88	94,832	-0.94(-2.00%)
Mar 07, 2018	45.93	47.25	45.88	46.82	140,586	+0.55(+1.20%)
Mar 06, 2018	46.18	46.44	44.90	46.27	150,608	+0.30(+0.65%)
Mar 05, 2018	45.46	46.18	44.69	45.97	145,927	+0.43(+0.94%)
Mar 02, 2018	43.96	45.69	43.41	45.54	181,135	+1.36(+3.09%)
Mar 01, 2018	43.67	45.75	42.98	44.18	234,725	+0.47(+1.07%)
Feb 28, 2018	44.82	45.16	43.62	43.71	141,516	-0.94(-2.10%)
Feb 27, 2018	45.12	45.84	44.65	44.65	105,561	-0.81(-1.78%)
Feb 26, 2018	45.03	45.50	44.73	45.46	87,802	+0.47(+1.04%)
Feb 23, 2018	44.90	45.41	44.35	44.99	100,735	+0.38(+0.86%)
Feb 22, 2018	44.65	45.07	44.39	44.60	82,309	+0.09(+0.19%)
Feb 21, 2018	44.82	45.41	44.48	44.52	95,693	-0.13(-0.29%)
Feb 20, 2018	45.54	45.93	44.60	44.65	102,175	-1.02(-2.24%)
Feb 16, 2018		45.67	45.67	45.67	0	+0.43(+0.94%)
Feb 15, 2018	45.12	45.29	44.56	45.24	157,438	+0.51(+1.14%)
Feb 14, 2018	44.65	46.01	44.35	44.73	195,713	-0.26(-0.57%)
Feb 13, 2018	45.59	45.59	44.60	44.99	121,922	-0.85(-1.86%)
Feb 12, 2018	45.80	46.27	44.99	45.84	233,173	+0.17(+0.37%)
Feb 09, 2018	44.77	45.93	44.35	45.67	285,391	+1.32(+2.98%)
Feb 08, 2018	45.29	45.29	44.31	44.35	230,207	-0.81(-1.79%)
Feb 07, 2018	44.95	45.63	44.95	45.16	140,736	+0.13(+0.28%)
Feb 06, 2018	43.71	45.84	43.45	45.03	313,293	+0.00(+0.00%)
Feb 05, 2018	45.97	46.27	44.52	45.03	151,292	-1.36(-2.94%)
Feb 02, 2018	47.03	47.03	45.84	46.40	262,975	-0.78(-1.65%)
Feb 01, 2018	47.51	48.19	46.87	47.17	213,159	-0.43(-0.89%)
Jan 31, 2018	47.64	48.06	47.09	47.60	205,429	+0.26(+0.54%)
Jan 30, 2018	47.43	47.55	46.75	47.34	185,158	-0.30(-0.62%)
Jan 29, 2018	49.34	49.55	47.60	47.64	197,806	-1.83(-3.69%)
Jan 26, 2018	47.89	50.87	47.85	49.47	346,313	+2.12(+4.49%)
Jan 25, 2018	46.11	47.64	45.81	47.34	306,210	+1.53(+3.34%)
Jan 24, 2018	45.05	45.85	44.83	45.81	213,870	+0.81(+1.79%)
Jan 23, 2018	45.22	45.41	44.96	45.00	94,093	-0.34(-0.75%)
Jan 22, 2018	45.39	45.56	45.01	45.34	146,199	-0.13(-0.28%)
Jan 19, 2018	44.88	45.60	44.83	45.47	113,339	+0.45(+0.99%)
Jan 18, 2018	44.92	45.13	44.45	45.03	140,845	+0.11(+0.24%)
Jan 17, 2018	44.58	44.96	43.98	44.92	133,268	+0.55(+1.25%)
Jan 16, 2018	43.90	44.79	43.73	44.37	142,473	+0.42(+0.97%)
Jan 12, 2018		43.94	43.94	43.94	0	-0.13(-0.29%)
Jan 11, 2018	44.62	44.75	42.58	44.07	1,004,225	-0.47(-1.05%)
Jan 10, 2018				44.54	124,265	-0.34(-0.76%)
Jan 09, 2018	45.60	45.60	44.88	44.88	103,951	-0.72(-1.58%)
Jan 08, 2018	45.85	45.88	45.22	45.60	141,583	-0.43(-0.92%)
Jan 05, 2018	45.85	46.11	45.34	46.02	188,384	+0.26(+0.56%)
Jan 04, 2018	45.30	46.32	45.30	45.77	239,427	+0.64(+1.41%)
Jan 03, 2018	45.60	46.07	44.80	45.13	73,439	-0.42(-0.93%)

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.