Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		49.01	49.01	49.01	0	+1.46(+3.07%)
Mar 28, 2018	48.94	49.13	47.42	47.55	1,346,432	-1.40(-2.86%)
Mar 27, 2018	50.07	50.26	48.66	48.95	1,560,213	-0.91(-1.83%)
Mar 26, 2018	49.58	50.04	49.09	49.86	1,482,525	+0.93(+1.90%)
Mar 23, 2018	49.31	50.19	48.84	48.93	1,902,866	+0.08(+0.17%)
Mar 22, 2018	49.85	50.20	48.81	48.85	2,273,873	-1.86(-3.67%)
Mar 21, 2018	48.51	50.94	48.22	50.71	3,560,205	+2.63(+5.47%)
Mar 20, 2018	47.93	48.56	47.84	48.09	1,637,357	+0.46(+0.97%)
Mar 19, 2018	47.55	47.78	46.99	47.62	1,989,848	+0.09(+0.19%)
Mar 16, 2018	46.13	47.61	45.93	47.53	6,057,779	+1.41(+3.07%)
Mar 15, 2018	47.63	47.89	45.89	46.12	2,302,542	-1.45(-3.05%)
Mar 14, 2018	47.89	47.99	47.29	47.57	1,483,368	-0.01(-0.03%)
Mar 13, 2018	48.67	48.81	47.31	47.59	2,252,545	-0.87(-1.79%)
Mar 12, 2018	49.03	49.33	48.17	48.45	1,859,679	-0.80(-1.61%)
Mar 09, 2018	48.95	50.11	48.61	49.25	2,760,909	+1.38(+2.88%)
Mar 08, 2018	48.04	48.09	46.99	47.87	1,996,560	-0.07(-0.15%)
Mar 07, 2018			47.39	47.95	2,384,408	-1.06(-2.16%)
Mar 06, 2018	49.38	49.52	48.02	49.01	1,625,379	-0.04(-0.08%)
Mar 05, 2018	48.65	49.55	48.23	49.04	2,225,973	-0.13(-0.27%)
Mar 02, 2018	47.49	49.36	46.71	49.18	1,647,530	+1.19(+2.47%)
Mar 01, 2018	47.44	48.45	47.23	47.99	1,611,072	+0.46(+0.98%)
Feb 28, 2018	49.22	49.32	47.52	47.53	1,782,172	-1.46(-2.98%)
Feb 27, 2018	49.53	50.32	48.88	48.98	2,327,295	-0.66(-1.33%)
Feb 26, 2018	49.59	49.76	48.81	49.65	952,465	+0.42(+0.85%)
Feb 23, 2018	48.37	49.37	48.34	49.23	1,322,478	+1.08(+2.25%)
Feb 22, 2018				48.14	1,329,366	+0.68(+1.44%)
Feb 21, 2018	47.28	48.45	47.16	47.46	1,569,674	-0.04(-0.08%)
Feb 20, 2018	48.31	48.78	47.27	47.50	1,282,101	-0.70(-1.45%)
Feb 16, 2018		48.20	48.20	48.20	0	-0.20(-0.41%)
Feb 15, 2018	48.50	48.68	47.16	48.40	2,577,228	-0.29(-0.59%)
Feb 14, 2018	46.30	49.25	45.85	48.68	2,933,952	+1.76(+3.75%)
Feb 13, 2018	47.22	47.52	46.69	46.92	3,720,767	-0.67(-1.41%)
Feb 12, 2018	47.53	48.34	46.97	47.59	3,838,433	+0.75(+1.60%)
Feb 09, 2018	47.75	48.00	45.13	46.84	4,147,765	-0.40(-0.86%)
Feb 08, 2018	49.18	49.53	47.24	47.25	3,785,190	-1.89(-3.85%)
Feb 07, 2018	50.04	50.25	48.82	49.14	2,987,946	-0.89(-1.78%)
Feb 06, 2018	48.54	50.41	48.28	50.03	3,659,218	-0.12(-0.23%)
Feb 05, 2018	50.38	51.46	49.64	50.15	3,346,077	-0.92(-1.80%)
Feb 02, 2018	52.67	52.75	51.00	51.06	2,188,534	-2.07(-3.89%)
Feb 01, 2018	52.73	53.63	52.41	53.13	2,002,422	+0.67(+1.28%)
Jan 31, 2018	53.01	53.50	52.14	52.46	2,239,807	-0.50(-0.94%)
Jan 30, 2018	53.61	53.79	53.44	52.96	2,993,868	-1.18(-2.18%)
Jan 29, 2018	53.48	54.64	52.78	54.14	3,409,082	+0.17(+0.32%)
Jan 26, 2018	54.08	54.21	52.97	53.96	2,212,285	+0.29(+0.54%)
Jan 25, 2018	52.90	53.98	51.73	53.67	4,822,825	+1.68(+3.24%)
Jan 24, 2018	52.35	52.65	50.54	51.99	3,726,209	-0.14(-0.27%)
Jan 23, 2018	51.78	52.49	51.31	52.13	2,180,376	+0.33(+0.63%)
Jan 22, 2018	51.81	51.96	51.26	51.80	2,559,730	-0.01(-0.01%)
Jan 19, 2018	50.47	51.97	49.48	51.81	2,044,166	+0.80(+1.57%)
Jan 18, 2018	51.49	51.81	51.00	51.00	2,181,275	-0.44(-0.85%)
Jan 17, 2018	50.98	52.18	50.88	51.44	2,961,536	+0.66(+1.29%)
Jan 16, 2018	51.38	51.92	50.77	50.79	2,538,933	-0.39(-0.75%)
Jan 12, 2018		51.17	51.17	51.17	0	+0.16(+0.31%)
Jan 11, 2018	49.95	51.75	49.81	51.01	3,391,744	+1.29(+2.59%)
Jan 10, 2018	49.71	50.25	49.50	49.72	2,416,387	+0.04(+0.09%)
Jan 09, 2018	50.16	50.57	49.65	49.68	3,280,262	-0.26(-0.53%)
Jan 08, 2018	48.48	50.06	48.43	49.94	2,218,857	+1.36(+2.80%)
Jan 05, 2018	48.32	49.01	48.08	48.58	2,378,023	+0.22(+0.45%)
Jan 04, 2018	48.16	48.75	47.72	48.36	3,039,343	+0.55(+1.14%)
Jan 03, 2018	47.81	48.39	47.48	47.81	3,382,101	+0.22(+0.46%)

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.