Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.81	46.81	46.81	0	+0.26(+0.56%)
Mar 28, 2018	46.22	46.80	45.98	46.55	5,169,963	+1.25(+2.77%)
Mar 27, 2018	46.14	46.23	45.17	45.30	4,925,615	+0.11(+0.24%)
Mar 26, 2018	44.94	45.24	44.47	45.19	4,733,621	+0.97(+2.19%)
Mar 23, 2018	45.11	45.21	44.18	44.22	5,178,998	-1.26(-2.77%)
Mar 22, 2018	45.92	46.12	45.46	45.48	3,839,162	-0.82(-1.77%)
Mar 21, 2018	46.30	46.75	46.23	46.30	1,569,788	-0.18(-0.40%)
Mar 20, 2018	46.39	46.64	46.34	46.49	1,422,482	+0.49(+1.07%)
Mar 19, 2018	46.44	46.44	45.55	45.99	3,445,963	-0.80(-1.71%)
Mar 16, 2018	46.63	46.93	46.63	46.80	1,990,224	-0.35(-0.74%)
Mar 15, 2018	47.14	47.27	46.85	47.15	2,122,312	+0.03(+0.07%)
Mar 14, 2018	47.41	47.47	46.85	47.11	1,854,106	+0.09(+0.20%)
Mar 13, 2018	47.60	47.70	46.94	47.02	2,358,986	-0.14(-0.30%)
Mar 12, 2018	47.30	47.41	47.07	47.16	2,303,145	+0.03(+0.07%)
Mar 09, 2018	46.82	47.15	46.69	47.13	3,951,372	+0.37(+0.79%)
Mar 08, 2018	46.60	46.77	46.50	46.76	2,190,082	+0.32(+0.68%)
Mar 07, 2018		46.53	46.05	46.44	2,934,496	-0.49(-1.05%)
Mar 06, 2018	47.10	47.13	46.72	46.94	6,535,003	+0.23(+0.48%)
Mar 05, 2018	45.83	46.80	45.78	46.71	2,558,066	+0.35(+0.76%)
Mar 02, 2018	45.53	46.36	45.37	46.36	6,513,163	+0.26(+0.56%)
Mar 01, 2018	47.21	47.52	46.06	46.10	7,473,239	-1.65(-3.45%)
Feb 28, 2018	48.39	48.43	47.75	47.75	3,023,048	-0.73(-1.50%)
Feb 27, 2018	48.88	49.00	48.48	48.48	3,573,576	-0.38(-0.79%)
Feb 26, 2018	48.61	48.88	48.45	48.86	2,647,358	+0.63(+1.30%)
Feb 23, 2018	47.91	48.23	47.75	48.23	3,489,158	+0.84(+1.78%)
Feb 22, 2018			47.33	47.39	5,402,491	-0.31(-0.65%)
Feb 21, 2018	48.00	48.29	47.67	47.70	5,813,780	-0.19(-0.40%)
Feb 20, 2018	47.96	48.25	47.83	47.89	8,675,256	-0.01(-0.02%)
Feb 16, 2018		47.90	47.90	47.90	0	+0.81(+1.72%)
Feb 15, 2018	47.34	47.41	46.95	47.09	3,934,518	-0.14(-0.30%)
Feb 14, 2018	46.27	47.28	46.24	47.23	5,187,913	+0.30(+0.64%)
Feb 13, 2018	46.55	47.01	46.49	46.93	3,349,769	-1.09(-2.26%)
Feb 12, 2018	47.61	48.20	47.36	48.02	3,975,833	+0.83(+1.75%)
Feb 09, 2018	47.58	47.69	45.69	47.19	7,945,171	+0.49(+1.06%)
Feb 08, 2018	48.56	48.65	46.69	46.70	6,772,199	-1.88(-3.87%)
Feb 07, 2018	48.58	49.14	48.44	48.58	4,405,488	-0.56(-1.14%)
Feb 06, 2018	48.05	49.22	48.03	49.14	11,801,281	+0.97(+2.01%)
Feb 05, 2018	49.38	49.93	47.65	48.17	8,497,564	-2.32(-4.59%)
Feb 02, 2018	51.06	51.17	50.48	50.48	4,494,041	-0.39(-0.77%)
Feb 01, 2018	50.72	51.15	50.72	50.87	5,259,992	+0.40(+0.79%)
Jan 31, 2018	50.51	50.74	50.37	50.47	4,823,816	-0.08(-0.15%)
Jan 30, 2018	50.46	50.72	50.34	50.55	5,512,415	-0.72(-1.40%)
Jan 29, 2018	51.27	51.42	51.20	51.27	4,853,323	-0.22(-0.42%)
Jan 26, 2018	51.45	51.50	51.16	51.48	4,438,393	+0.15(+0.29%)
Jan 25, 2018	51.43	51.45	51.02	51.33	5,755,276	-0.21(-0.41%)
Jan 24, 2018	51.78	51.82	51.22	51.54	5,309,373	-0.59(-1.14%)
Jan 23, 2018	52.14	52.24	52.00	52.14	4,355,744	-0.06(-0.11%)
Jan 22, 2018	51.84	52.21	51.84	52.19	2,659,582	+0.28(+0.55%)
Jan 19, 2018	51.99	52.03	51.75	51.91	5,549,054	+0.18(+0.36%)
Jan 18, 2018	51.63	51.80	51.43	51.73	3,566,057	-0.62(-1.18%)
Jan 17, 2018	51.86	52.47	51.82	52.35	9,425,256	+0.90(+1.75%)
Jan 16, 2018	51.96	52.10	51.36	51.44	5,435,853	-0.50(-0.97%)
Jan 12, 2018		51.94	51.94	51.94	0	+0.23(+0.44%)
Jan 11, 2018	51.52	51.73	51.43	51.72	4,851,480	+0.41(+0.80%)
Jan 10, 2018			51.25	51.31	6,432,952	-0.29(-0.57%)
Jan 09, 2018	51.61	51.63	51.40	51.60	4,261,044	-0.21(-0.40%)
Jan 08, 2018	51.65	51.82	51.57	51.81	2,739,804	+0.30(+0.58%)
Jan 05, 2018	51.47	51.53	51.33	51.51	3,266,591	+0.30(+0.59%)
Jan 04, 2018	51.05	51.34	51.05	51.21	4,689,884	+0.71(+1.41%)
Jan 03, 2018	49.92	50.52	49.90	50.50	5,127,984	+0.80(+1.61%)

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.