Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.91	45.91	45.91	0	-0.13(-0.28%)
Mar 28, 2018	45.35	46.91	45.20	46.04	926,623	+0.97(+2.15%)
Mar 27, 2018	45.84	45.84	44.81	45.07	399,440	-0.57(-1.25%)
Mar 26, 2018	45.23	45.73	44.71	45.64	272,138	+1.17(+2.63%)
Mar 23, 2018	45.50	45.52	44.47	44.47	230,082	-0.85(-1.88%)
Mar 22, 2018	46.37	46.48	45.32	45.32	323,806	-1.47(-3.14%)
Mar 21, 2018	47.08	47.25	46.58	46.79	418,755	-0.07(-0.15%)
Mar 20, 2018	46.70	47.38	46.66	46.86	303,452	+0.23(+0.49%)
Mar 19, 2018	47.19	47.19	46.12	46.63	674,995	-0.76(-1.60%)
Mar 16, 2018	46.56	48.44	46.56	47.39	1,172,104	+1.07(+2.31%)
Mar 15, 2018	46.47	46.75	46.00	46.32	446,235	-0.03(-0.06%)
Mar 14, 2018	46.51	46.92	46.22	46.35	707,265	-0.16(-0.34%)
Mar 13, 2018	46.78	47.26	46.41	46.51	361,376	-0.17(-0.36%)
Mar 12, 2018	47.56	47.81	46.40	46.68	434,224	-0.93(-1.95%)
Mar 09, 2018	47.29	48.02	46.96	47.61	488,866	+0.60(+1.28%)
Mar 08, 2018	45.71	47.09	45.61	47.01	775,059	+1.56(+3.43%)
Mar 07, 2018		45.62		45.45	456,371	+0.20(+0.44%)
Mar 06, 2018	44.52	45.51	44.22	45.25	724,205	+0.75(+1.69%)
Mar 05, 2018	43.80	44.84	43.69	44.50	369,819	+0.78(+1.78%)
Mar 02, 2018	43.03	44.21	42.96	43.72	577,861	+0.38(+0.88%)
Mar 01, 2018	44.42	44.78	42.98	43.34	567,978	-1.14(-2.56%)
Feb 28, 2018	46.19	46.32	44.46	44.48	371,293	-1.63(-3.54%)
Feb 27, 2018	46.14	46.61	45.99	46.11	453,853	-0.09(-0.19%)
Feb 26, 2018	45.47	46.31	45.21	46.20	288,078	+0.81(+1.78%)
Feb 23, 2018	45.77	45.90	44.85	45.39	214,513	-0.26(-0.57%)
Feb 22, 2018	45.31	46.03	45.24	45.65	364,868	+0.56(+1.24%)
Feb 21, 2018	45.23	45.88	45.08	45.09	256,361	-0.02(-0.04%)
Feb 20, 2018	45.43	45.99	44.93	45.11	219,735	-0.58(-1.27%)
Feb 16, 2018		45.69	45.69	45.69	0	-0.06(-0.13%)
Feb 15, 2018	46.97	46.97	45.21	45.75	609,229	-0.83(-1.78%)
Feb 14, 2018	46.64	47.01	45.44	46.58	1,425,466	+1.55(+3.44%)
Feb 13, 2018	49.50	49.50	44.28	45.03	2,052,213	-2.96(-6.17%)
Feb 12, 2018	46.61	48.51	46.47	47.99	563,941	+1.52(+3.27%)
Feb 09, 2018	46.86	47.66	45.17	46.47	577,800	-0.06(-0.13%)
Feb 08, 2018	48.51	48.80	46.52	46.53	332,893	-1.87(-3.86%)
Feb 07, 2018	48.43	48.80	48.22	48.40	317,729	-0.23(-0.47%)
Feb 06, 2018	47.11	49.00	47.00	48.63	588,853	-0.09(-0.18%)
Feb 05, 2018	48.55	49.72	47.96	48.72	674,604	-0.52(-1.06%)
Feb 02, 2018	48.70	49.54	48.70	49.24	344,064	+0.01(+0.02%)
Feb 01, 2018	48.58	49.23	48.27	49.23	401,681	+0.30(+0.61%)
Jan 31, 2018	50.70	50.92	48.86	48.93	383,527	-1.54(-3.05%)
Jan 30, 2018	50.98	51.35	50.43	50.47	271,431	-0.95(-1.85%)
Jan 29, 2018	51.05	51.90	50.65	51.42	417,443	+0.28(+0.55%)
Jan 26, 2018	50.84	51.23	50.50	51.14	177,674	+0.53(+1.05%)
Jan 25, 2018	51.75	51.88	50.15	50.61	279,771	-0.89(-1.73%)
Jan 24, 2018	51.79	52.65	50.54	51.50	623,934	-0.13(-0.25%)
Jan 23, 2018	51.56	51.82	51.06	51.63	238,165	-0.07(-0.14%)
Jan 22, 2018	51.50	51.87	51.24	51.70	300,406	+0.06(+0.12%)
Jan 19, 2018	50.52	51.73	50.43	51.64	473,944	+1.23(+2.44%)
Jan 18, 2018	50.75	51.21	50.37	50.41	355,049	-0.14(-0.28%)
Jan 17, 2018	49.27	50.60	49.13	50.55	455,492	+1.56(+3.18%)
Jan 16, 2018	49.60	49.86	48.76	48.99	299,004	-0.28(-0.57%)
Jan 12, 2018		49.27	49.27	49.27	0	+0.25(+0.51%)
Jan 11, 2018	47.66	49.13	47.45	49.02	511,702	+1.63(+3.44%)
Jan 10, 2018				47.39	748,457	-0.96(-1.99%)
Jan 09, 2018	49.47	50.13	48.22	48.35	587,404	-1.18(-2.38%)
Jan 08, 2018	50.40	50.40	49.43	49.53	278,603	-0.88(-1.75%)
Jan 05, 2018	50.15	50.49	49.94	50.41	234,848	+0.34(+0.68%)
Jan 04, 2018	50.20	50.72	49.82	50.07	435,567	+0.34(+0.68%)
Jan 03, 2018	48.03	50.15	47.87	49.73	842,124	+1.70(+3.54%)

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.