Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.64	35.64	35.64	0	+0.92(+2.64%)
Mar 28, 2018	35.00	35.74	34.68	34.72	1,824,517	-0.28(-0.80%)
Mar 27, 2018	35.91	35.91	34.77	35.00	1,349,833	-0.83(-2.31%)
Mar 26, 2018	35.82	36.08	35.17	35.82	1,558,037	+0.52(+1.48%)
Mar 23, 2018	36.02	36.19	35.29	35.30	2,348,178	-0.73(-2.02%)
Mar 22, 2018	37.00	37.04	36.01	36.03	2,347,687	-1.17(-3.15%)
Mar 21, 2018	38.03	38.28	37.15	37.20	1,729,898	-1.02(-2.68%)
Mar 20, 2018	37.93	38.27	37.61	38.22	2,642,250	+0.45(+1.18%)
Mar 19, 2018	38.14	38.30	37.17	37.78	1,954,116	-0.38(-1.00%)
Mar 16, 2018	37.82	38.75	37.73	38.16	2,352,052	+0.35(+0.92%)
Mar 15, 2018	38.02	38.08	37.53	37.81	1,893,075	+0.12(+0.32%)
Mar 14, 2018	38.64	38.81	37.48	37.69	1,952,758	-0.92(-2.38%)
Mar 13, 2018	38.55	39.16	38.37	38.61	2,425,098	+0.09(+0.23%)
Mar 12, 2018	39.41	40.10	38.33	38.52	4,182,093	-0.89(-2.25%)
Mar 09, 2018	38.22	39.49	37.86	39.40	15,416,468	-4.42(-10.09%)
Mar 08, 2018	44.41	45.03	43.52	43.83	2,541,943	-0.50(-1.12%)
Mar 07, 2018		45.18		44.32	3,150,887	-1.25(-2.75%)
Mar 06, 2018	44.98	45.80	44.54	45.58	1,489,710	+0.58(+1.28%)
Mar 05, 2018	45.67	45.89	44.67	45.00	1,571,228	-0.78(-1.71%)
Mar 02, 2018	45.36	46.57	44.63	45.78	1,291,196	-0.12(-0.27%)
Mar 01, 2018	45.78	46.41	45.02	45.90	1,239,465	+0.20(+0.43%)
Feb 28, 2018	45.96	46.29	45.41	45.71	1,774,613	+0.08(+0.18%)
Feb 27, 2018	46.70	47.56	45.63	45.63	1,341,701	-0.56(-1.22%)
Feb 26, 2018	46.50	46.73	45.93	46.19	1,008,123	-0.16(-0.35%)
Feb 23, 2018	45.98	46.67	45.64	46.35	1,047,586	+0.75(+1.64%)
Feb 22, 2018				45.60	1,459,606	+0.98(+2.21%)
Feb 21, 2018	45.12	45.72	44.61	44.62	1,025,871	-0.23(-0.51%)
Feb 20, 2018	45.14	45.48	44.42	44.84	1,237,304	-1.27(-2.75%)
Feb 16, 2018		46.11	46.11	46.11	0	-1.67(-3.49%)
Feb 15, 2018	47.33	47.88	46.94	47.78	577,773	+0.78(+1.66%)
Feb 14, 2018	45.28	47.24	45.28	47.00	1,116,269	+1.53(+3.36%)
Feb 13, 2018	45.72	46.27	45.31	45.47	955,955	-0.34(-0.75%)
Feb 12, 2018	46.78	46.80	45.41	45.81	1,267,870	-0.72(-1.54%)
Feb 09, 2018	46.73	46.91	44.52	46.53	1,431,457	+0.32(+0.69%)
Feb 08, 2018	47.16	47.59	46.46	46.21	863,497	-0.93(-1.97%)
Feb 07, 2018	46.52	47.46	46.28	47.14	819,818	+0.62(+1.33%)
Feb 06, 2018	44.25	46.88	43.11	46.52	1,895,563	+0.42(+0.92%)
Feb 05, 2018	46.47	46.95	45.47	46.10	1,231,793	-0.86(-1.84%)
Feb 02, 2018	48.24	48.24	46.91	46.96	1,535,187	-1.55(-3.20%)
Feb 01, 2018	49.03	49.38	48.45	48.51	1,393,176	-0.92(-1.86%)
Jan 31, 2018	50.46	50.68	49.01	49.43	1,476,277	-0.95(-1.89%)
Jan 30, 2018	51.86	52.25	50.33	50.38	1,460,044	-1.85(-3.53%)
Jan 29, 2018	51.53	52.39	51.53	52.23	1,048,704	+0.77(+1.50%)
Jan 26, 2018	50.91	51.47	50.37	51.46	808,197	+0.92(+1.82%)
Jan 25, 2018	50.59	51.18	50.06	50.54	829,136	+0.29(+0.58%)
Jan 24, 2018	50.83	50.92	49.58	50.25	898,981	-0.38(-0.75%)
Jan 23, 2018	50.90	51.31	50.07	50.63	800,825	-0.28(-0.54%)
Jan 22, 2018	49.77	50.91	49.53	50.90	1,848,001	+1.15(+2.30%)
Jan 19, 2018	48.18	49.80	47.89	49.76	1,326,247	+1.64(+3.41%)
Jan 18, 2018	47.84	48.41	47.71	48.11	981,827	+0.28(+0.58%)
Jan 17, 2018	47.46	48.42	47.15	47.84	1,072,062	+0.78(+1.66%)
Jan 16, 2018	47.21	47.97	46.72	47.06	1,401,997	+0.40(+0.85%)
Jan 12, 2018		46.66	46.66	46.66	0	-0.08(-0.17%)
Jan 11, 2018	45.75	46.79	45.38	46.74	1,924,591	+0.70(+1.52%)
Jan 10, 2018	45.30	46.45	44.75	46.04	1,092,061	-0.33(-0.70%)
Jan 09, 2018	47.15	47.27	46.33	46.37	896,473	-0.69(-1.47%)
Jan 08, 2018	47.36	48.11	46.84	47.06	1,498,369	-0.07(-0.14%)
Jan 05, 2018	46.41	47.28	46.41	47.12	1,513,647	+1.05(+2.28%)
Jan 04, 2018	44.73	46.31	44.26	46.07	1,687,334	+1.39(+3.11%)
Jan 03, 2018	45.48	45.60	44.26	44.68	1,229,174	-0.78(-1.72%)

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.