Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.22	44.22	44.22	0	+0.31(+0.71%)
Mar 28, 2018	43.98	44.20	43.54	43.91	253,375	-0.10(-0.22%)
Mar 27, 2018	44.15	44.63	43.88	44.00	433,119	+0.05(+0.11%)
Mar 26, 2018	43.63	44.01	43.05	43.96	325,711	+0.80(+1.86%)
Mar 23, 2018	44.22	44.35	43.11	43.15	414,266	-1.05(-2.37%)
Mar 22, 2018	44.81	44.89	44.19	44.20	352,640	-0.88(-1.95%)
Mar 21, 2018	45.09	45.42	45.03	45.08	192,872	-0.02(-0.04%)
Mar 20, 2018	45.34	45.39	44.96	45.10	247,367	-0.24(-0.54%)
Mar 19, 2018	45.31	45.40	44.83	45.34	266,449	-0.11(-0.24%)
Mar 16, 2018	45.05	45.62	45.05	45.45	555,765	+0.49(+1.09%)
Mar 15, 2018	45.10	45.28	44.85	44.96	402,514	-0.11(-0.24%)
Mar 14, 2018	45.26	45.46	44.97	45.07	397,719	-0.22(-0.47%)
Mar 13, 2018	45.93	46.13	45.17	45.28	339,044	-0.50(-1.09%)
Mar 12, 2018	45.67	45.96	45.53	45.78	308,429	+0.09(+0.19%)
Mar 09, 2018	45.10	45.85	45.03	45.70	356,334	+0.78(+1.74%)
Mar 08, 2018	45.19	45.39	44.74	44.91	296,901	-0.22(-0.48%)
Mar 07, 2018		45.27		45.13	461,118	+0.58(+1.29%)
Mar 06, 2018	44.85	44.96	44.25	44.55	742,864	-0.34(-0.76%)
Mar 05, 2018	44.53	45.26	44.36	44.89	646,845	+0.10(+0.22%)
Mar 02, 2018	44.15	44.86	44.15	44.80	392,194	+0.29(+0.66%)
Mar 01, 2018	44.53	45.00	44.10	44.50	487,368	+0.02(+0.04%)
Feb 28, 2018	44.66	45.30	44.39	44.48	871,576	+0.04(+0.09%)
Feb 27, 2018	45.60	45.95	44.38	44.44	407,266	-0.50(-1.11%)
Feb 26, 2018	44.96	45.17	44.45	44.94	306,014	+0.19(+0.41%)
Feb 23, 2018	44.49	44.78	44.20	44.76	391,353	+0.50(+1.13%)
Feb 22, 2018				44.26	310,361	+0.05(+0.11%)
Feb 21, 2018	44.23	44.84	44.23	44.21	409,757	-0.03(-0.07%)
Feb 20, 2018	44.41	44.66	44.09	44.24	372,502	-0.33(-0.75%)
Feb 16, 2018		44.57	44.57	44.57	0	+0.07(+0.15%)
Feb 15, 2018	44.07	44.57	43.85	44.50	386,615	+0.73(+1.68%)
Feb 14, 2018	42.34	43.95	42.15	43.77	1,104,629	+1.29(+3.04%)
Feb 13, 2018	42.14	42.79	42.02	42.48	955,526	+0.05(+0.12%)
Feb 12, 2018	42.14	42.69	41.31	42.43	549,358	+0.58(+1.38%)
Feb 09, 2018	42.72	42.89	41.08	41.85	1,060,652	-0.61(-1.43%)
Feb 08, 2018	44.14	44.41	42.46	42.46	838,890	-1.51(-3.42%)
Feb 07, 2018	43.89	44.24	42.96	43.97	1,461,992	-0.34(-0.77%)
Feb 06, 2018	41.75	44.37	41.21	44.31	1,682,153	+0.20(+0.44%)
Feb 05, 2018	44.73	44.85	43.68	44.11	477,965	-0.96(-2.13%)
Feb 02, 2018	46.24	46.40	45.07	45.07	393,464	-1.37(-2.95%)
Feb 01, 2018	46.26	46.62	45.95	46.44	306,778	+0.14(+0.30%)
Jan 31, 2018	46.89	47.11	46.20	46.30	488,316	-0.47(-1.00%)
Jan 30, 2018	46.48	47.21	46.45	46.77	408,451	+0.12(+0.25%)
Jan 29, 2018	47.19	47.23	46.45	46.65	622,592	-0.75(-1.59%)
Jan 26, 2018	47.36	47.87	46.73	47.41	370,430	+0.07(+0.14%)
Jan 25, 2018	47.44	47.90	47.19	47.34	526,648	+0.14(+0.29%)
Jan 24, 2018	47.03	47.36	46.73	47.20	243,120	+0.14(+0.29%)
Jan 23, 2018	47.47	47.66	47.02	47.06	241,135	-0.40(-0.84%)
Jan 22, 2018	47.19	47.57	46.81	47.46	291,613	+0.20(+0.41%)
Jan 19, 2018	46.61	47.37	46.45	47.27	364,625	+0.92(+1.98%)
Jan 18, 2018	46.53	46.61	45.93	46.35	266,682	+0.04(+0.08%)
Jan 17, 2018	45.89	46.43	45.73	46.31	382,272	+0.68(+1.50%)
Jan 16, 2018	45.88	46.11	45.54	45.63	470,942	-0.14(-0.30%)
Jan 12, 2018		45.76	45.76	45.76	0	+0.19(+0.41%)
Jan 11, 2018	45.32	45.61	45.16	45.58	264,082	+0.42(+0.93%)
Jan 10, 2018	45.20	45.51	44.91	45.16	281,445	-0.13(-0.28%)
Jan 09, 2018	45.04	45.51	44.86	45.28	449,638	+0.26(+0.59%)
Jan 08, 2018	44.87	45.09	44.71	45.02	704,921	+0.07(+0.15%)
Jan 05, 2018	45.49	45.50	44.74	44.95	591,900	-0.38(-0.84%)
Jan 04, 2018	44.82	45.68	44.82	45.33	437,775	+0.73(+1.64%)
Jan 03, 2018	44.44	44.72	44.36	44.60	520,956	+0.11(+0.24%)

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.