Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.66	44.66	44.66	0	+0.69(+1.57%)
Mar 28, 2018	44.86	45.15	43.72	43.97	554,468	-1.04(-2.30%)
Mar 27, 2018	45.60	45.94	44.66	45.01	800,882	-0.54(-1.19%)
Mar 26, 2018	45.01	45.60	44.22	45.55	333,070	+1.23(+2.78%)
Mar 23, 2018	45.05	45.74	44.27	44.31	309,038	-0.30(-0.66%)
Mar 22, 2018	44.91	45.94	44.56	44.61	418,621	-1.14(-2.48%)
Mar 21, 2018	44.51	45.89	44.02	45.75	382,274	+1.33(+3.00%)
Mar 20, 2018	44.91	45.13	44.07	44.41	233,232	+0.00(+0.00%)
Mar 19, 2018	44.27	44.49	43.57	44.41	321,323	-0.10(-0.22%)
Mar 16, 2018	44.02	44.71	43.62	44.51	656,457	+0.64(+1.46%)
Mar 15, 2018	44.86	44.86	43.48	43.87	439,472	-0.74(-1.66%)
Mar 14, 2018	45.99	45.99	44.66	44.61	269,532	-1.09(-2.38%)
Mar 13, 2018	45.30	46.14	45.10	45.70	538,071	+0.79(+1.76%)
Mar 12, 2018	44.81	45.20	44.56	44.91	601,482	+0.15(+0.33%)
Mar 09, 2018	43.87	44.81	43.23	44.76	295,890	+1.33(+3.07%)
Mar 08, 2018	44.41	44.56	42.98	43.43	464,422	-0.74(-1.68%)
Mar 07, 2018				44.17	686,555	+0.00(+0.00%)
Mar 06, 2018	43.23	44.17	42.69	44.17	518,109	+1.18(+2.76%)
Mar 05, 2018	42.83	43.38	42.39	42.98	638,364	+0.30(+0.69%)
Mar 02, 2018	42.19	43.03	42.04	42.69	1,589,367	+0.05(+0.12%)
Mar 01, 2018	42.04	43.15	42.04	42.64	521,025	+0.79(+1.89%)
Feb 28, 2018	44.22	44.27	41.35	41.85	844,473	-2.37(-5.36%)
Feb 27, 2018	45.10	45.76	44.12	44.22	440,712	-0.74(-1.65%)
Feb 26, 2018	44.86	45.20	44.27	44.96	191,801	+0.39(+0.89%)
Feb 23, 2018	45.40	45.40	44.22	44.56	223,299	-0.64(-1.42%)
Feb 22, 2018	45.65	45.94	45.08	45.20	310,491	-0.30(-0.65%)
Feb 21, 2018	45.80	46.88	45.45	45.50	263,399	-0.15(-0.32%)
Feb 20, 2018	46.44	46.54	45.35	45.65	236,458	-0.94(-2.01%)
Feb 16, 2018		46.58	46.58	46.58	0	+0.84(+1.83%)
Feb 15, 2018	46.54	46.54	45.15	45.75	333,178	-0.30(-0.64%)
Feb 14, 2018	44.76	46.14	44.51	46.04	273,053	+1.23(+2.75%)
Feb 13, 2018	44.61	45.05	44.36	44.81	347,031	-0.05(-0.11%)
Feb 12, 2018	44.71	45.10	43.82	44.86	407,627	+0.44(+1.00%)
Feb 09, 2018	45.10	45.10	43.33	44.41	378,809	+0.00(+0.00%)
Feb 08, 2018	46.24	46.29	44.41	44.41	499,853	-1.83(-3.95%)
Feb 07, 2018	46.44	47.37	46.14	46.24	303,858	-0.44(-0.95%)
Feb 06, 2018	43.28	46.93	43.13	46.68	592,865	+1.18(+2.60%)
Feb 05, 2018	47.67	48.07	44.51	45.50	345,116	-2.81(-5.82%)
Feb 02, 2018	50.29	50.29	48.21	48.31	592,750	-1.23(-2.49%)
Feb 01, 2018	45.65	50.34	44.91	49.55	1,316,976	+2.71(+5.80%)
Jan 31, 2018	48.21	48.90	46.68	46.83	609,389	-0.74(-1.56%)
Jan 30, 2018	47.72	47.72	47.08	47.57	599,529	-0.84(-1.73%)
Jan 29, 2018	49.64	49.94	48.41	48.41	404,172	-1.53(-3.06%)
Jan 26, 2018	50.14	50.34	49.35	49.94	312,158	-0.10(-0.20%)
Jan 25, 2018	51.96	51.96	49.69	50.04	605,603	-1.68(-3.24%)
Jan 24, 2018	51.96	52.21	51.42	51.72	384,832	-0.05(-0.10%)
Jan 23, 2018	51.96	51.96	51.22	51.77	275,665	-0.10(-0.19%)
Jan 22, 2018	51.96	52.26	51.37	51.86	410,325	+0.39(+0.77%)
Jan 19, 2018	51.27	51.57	50.78	51.47	302,570	+0.44(+0.87%)
Jan 18, 2018	52.06	52.11	50.98	51.03	199,016	-0.94(-1.80%)
Jan 17, 2018	51.17	52.26	51.12	51.96	340,020	+1.28(+2.53%)
Jan 16, 2018	52.51	52.85	50.58	50.68	320,011	-1.53(-2.93%)
Jan 12, 2018		52.21	52.21	52.21	0	-0.54(-1.03%)
Jan 11, 2018	52.11	52.65	52.01	52.75	512,144	+1.18(+2.30%)
Jan 10, 2018	52.70	52.80	51.42	51.57	437,886	-1.53(-2.88%)
Jan 09, 2018	53.54	53.67	52.80	53.10	555,855	-0.15(-0.28%)
Jan 08, 2018	54.18	54.18	53.05	53.25	317,326	+0.30(+0.56%)
Jan 05, 2018	52.90	52.95	52.16	52.95	617,168	+0.54(+1.04%)
Jan 04, 2018	53.59	53.59	52.06	52.41	292,974	-1.04(-1.94%)
Jan 03, 2018	52.16	53.49	51.77	53.44	601,493	+1.63(+3.14%)

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.