Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.36	43.36	43.36	0	+0.77(+1.81%)
Mar 28, 2018	42.33	42.96	42.15	42.59	28,213,752	+0.31(+0.74%)
Mar 27, 2018	43.35	43.68	41.94	42.28	28,608,436	-0.98(-2.28%)
Mar 26, 2018	42.98	43.48	42.62	43.26	32,293,724	+1.08(+2.57%)
Mar 23, 2018	43.62	43.80	42.14	42.18	37,440,096	-1.28(-2.95%)
Mar 22, 2018	44.85	44.91	43.17	43.46	39,468,304	-1.87(-4.12%)
Mar 21, 2018	45.52	45.98	45.12	45.33	22,958,020	-0.09(-0.20%)
Mar 20, 2018	46.14	46.24	45.22	45.42	32,482,470	-0.48(-1.05%)
Mar 19, 2018	46.23	46.32	45.48	45.90	21,732,846	-0.35(-0.75%)
Mar 16, 2018	47.15	47.30	46.22	46.25	44,836,324	-0.77(-1.64%)
Mar 15, 2018	46.97	47.26	46.53	47.02	16,048,630	+0.17(+0.35%)
Mar 14, 2018	47.87	47.90	46.70	46.85	14,760,829	-0.77(-1.62%)
Mar 13, 2018	48.31	48.33	47.51	47.62	16,690,907	-0.38(-0.79%)
Mar 12, 2018	48.21	48.45	47.95	48.00	15,005,611	-0.17(-0.36%)
Mar 09, 2018	47.29	48.21	47.20	48.18	23,027,278	+1.25(+2.66%)
Mar 08, 2018	46.95	47.18	46.52	46.93	20,162,284	+0.10(+0.21%)
Mar 07, 2018			46.34	46.83	29,961,674	-0.39(-0.82%)
Mar 06, 2018	47.75	47.88	46.86	47.22	28,951,446	-0.43(-0.90%)
Mar 05, 2018	47.00	47.96	46.82	47.65	24,851,172	+0.15(+0.31%)
Mar 02, 2018	47.09	47.67	46.68	47.50	27,109,120	+0.08(+0.17%)
Mar 01, 2018	48.19	48.76	47.21	47.41	34,433,824	-0.91(-1.88%)
Feb 28, 2018	49.20	49.49	48.25	48.33	21,596,416	-0.66(-1.35%)
Feb 27, 2018	49.67	50.04	48.99	48.99	20,570,958	-0.63(-1.27%)
Feb 26, 2018	49.43	49.64	48.77	49.62	19,916,476	+0.66(+1.35%)
Feb 23, 2018	48.87	49.01	48.28	48.95	25,502,350	+0.30(+0.61%)
Feb 22, 2018			48.55	48.66	21,693,974	-0.76(-1.54%)
Feb 21, 2018	49.52	50.05	49.42	49.42	24,141,008	-0.18(-0.37%)
Feb 20, 2018	49.52	50.68	49.46	49.60	22,381,738	+0.00(+0.00%)
Feb 16, 2018		49.60	49.60	49.60	0	-0.06(-0.12%)
Feb 15, 2018	49.49	49.72	48.94	49.66	27,069,814	+0.39(+0.79%)
Feb 14, 2018	47.86	49.31	47.82	49.27	28,622,790	+1.28(+2.67%)
Feb 13, 2018	46.38	48.06	46.29	47.99	29,279,146	+1.24(+2.65%)
Feb 12, 2018	46.63	47.26	46.23	46.74	29,477,874	+0.31(+0.66%)
Feb 09, 2018	46.45	46.74	45.27	46.44	59,110,372	+0.60(+1.32%)
Feb 08, 2018	47.43	47.52	45.79	45.83	52,658,860	-1.77(-3.72%)
Feb 07, 2018	47.11	48.08	46.95	47.61	54,983,060	+0.22(+0.45%)
Feb 06, 2018	47.08	48.40	46.22	47.39	100,408,112	-0.88(-1.82%)
Feb 05, 2018	48.56	49.55	47.99	48.27	124,673,728	-4.74(-8.94%)
Feb 02, 2018	54.05	54.21	52.81	53.01	22,850,598	-1.19(-2.20%)
Feb 01, 2018	54.08	54.41	53.83	54.20	18,997,370	+0.10(+0.18%)
Jan 31, 2018	53.68	54.36	53.59	54.10	22,061,048	+0.41(+0.77%)
Jan 30, 2018	53.81	54.22	53.79	53.69	19,644,896	-0.44(-0.82%)
Jan 29, 2018	54.10	54.54	54.00	54.13	19,581,814	-0.09(-0.17%)
Jan 26, 2018	54.19	54.31	53.66	54.22	19,760,638	+0.23(+0.43%)
Jan 25, 2018	54.03	54.16	53.79	53.99	21,360,954	+0.14(+0.26%)
Jan 24, 2018	53.42	53.98	53.29	53.85	24,537,138	+0.81(+1.54%)
Jan 23, 2018	52.89	53.34	52.82	53.04	15,729,919	-0.20(-0.37%)
Jan 22, 2018	52.64	53.25	52.61	53.24	14,884,360	+0.42(+0.79%)
Jan 19, 2018	52.76	52.85	52.50	52.82	20,091,498	+0.22(+0.42%)
Jan 18, 2018	52.53	52.89	52.52	52.59	19,826,268	+0.06(+0.11%)
Jan 17, 2018	51.69	52.67	51.39	52.54	29,039,780	+1.13(+2.21%)
Jan 16, 2018	51.64	51.94	51.14	51.40	21,203,184	-0.04(-0.08%)
Jan 12, 2018		51.44	51.44	51.44	0	-0.38(-0.73%)
Jan 11, 2018	52.35	52.36	51.56	51.82	26,831,392	-0.09(-0.17%)
Jan 10, 2018		52.14		51.91	22,016,550	+0.71(+1.38%)
Jan 09, 2018	51.24	51.62	51.05	51.20	19,169,416	+0.18(+0.35%)
Jan 08, 2018	51.53	51.59	50.94	51.02	18,930,268	-0.58(-1.13%)
Jan 05, 2018	51.62	51.66	51.06	51.61	17,287,472	+0.35(+0.67%)
Jan 04, 2018	50.97	51.85	50.92	51.26	22,785,480	+0.63(+1.25%)
Jan 03, 2018	50.35	50.80	50.25	50.63	17,267,470	+0.39(+0.77%)

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.