Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.56	45.56	45.56	0	+0.38(+0.83%)
Mar 28, 2018	44.71	45.52	44.69	45.19	2,389,239	+1.73(+3.98%)
Mar 27, 2018	43.50	43.80	43.32	43.46	2,050,548	-0.04(-0.09%)
Mar 26, 2018	43.24	43.55	43.07	43.50	1,278,775	+0.38(+0.87%)
Mar 23, 2018	43.35	43.65	43.11	43.12	1,953,296	+0.01(+0.02%)
Mar 22, 2018	43.16	43.43	43.06	43.11	1,644,342	+0.11(+0.27%)
Mar 21, 2018	43.19	43.34	42.87	43.00	1,098,829	-0.27(-0.63%)
Mar 20, 2018	43.15	43.36	43.12	43.27	928,291	+0.04(+0.09%)
Mar 19, 2018	43.31	43.74	43.15	43.23	1,652,840	+0.14(+0.32%)
Mar 16, 2018	42.98	43.27	42.88	43.09	1,472,907	+0.25(+0.57%)
Mar 15, 2018	42.96	43.11	42.84	42.84	1,223,489	-0.90(-2.06%)
Mar 14, 2018	43.92	43.98	43.56	43.74	2,595,940	+0.25(+0.58%)
Mar 13, 2018	43.88	43.92	43.45	43.49	1,037,658	-0.68(-1.54%)
Mar 12, 2018	44.33	44.36	44.13	44.17	953,248	-0.15(-0.33%)
Mar 09, 2018	44.21	44.40	44.10	44.32	940,911	+0.25(+0.58%)
Mar 08, 2018	43.84	44.22	43.78	44.06	1,044,681	+0.80(+1.86%)
Mar 07, 2018		43.32	43.05	43.26	1,106,937	+0.48(+1.11%)
Mar 06, 2018	43.08	43.10	42.64	42.78	812,434	-0.15(-0.34%)
Mar 05, 2018	42.32	43.01	42.32	42.93	1,016,305	+0.46(+1.08%)
Mar 02, 2018	42.12	42.52	42.00	42.47	1,211,207	+0.48(+1.15%)
Mar 01, 2018	41.75	42.17	41.61	41.99	2,027,580	-0.33(-0.78%)
Feb 28, 2018	42.75	42.76	42.30	42.32	2,065,312	-0.26(-0.62%)
Feb 27, 2018	43.31	43.33	42.57	42.58	1,182,779	-1.54(-3.49%)
Feb 26, 2018	44.05	44.20	43.82	44.12	1,113,047	+0.85(+1.97%)
Feb 23, 2018	43.33	43.33	43.02	43.27	1,078,850	+0.55(+1.29%)
Feb 22, 2018				42.72	1,959,527	+0.37(+0.87%)
Feb 21, 2018	42.88	43.03	42.34	42.35	1,678,285	-0.62(-1.43%)
Feb 20, 2018	43.14	43.30	42.91	42.96	1,318,419	-0.95(-2.17%)
Feb 16, 2018		43.92	43.92	43.92	0	-0.18(-0.41%)
Feb 15, 2018	43.39	44.12	43.33	44.10	1,066,685	+0.75(+1.73%)
Feb 14, 2018	42.91	43.51	42.85	43.35	1,491,741	+0.18(+0.41%)
Feb 13, 2018			42.94	43.17	2,189,933	-0.24(-0.54%)
Feb 12, 2018	43.04	43.59	43.01	43.40	1,318,756	+0.80(+1.87%)
Feb 09, 2018	42.81	42.95	41.78	42.61	1,925,867	-0.29(-0.68%)
Feb 08, 2018	43.79	43.92	42.90	42.90	1,749,520	-0.71(-1.62%)
Feb 07, 2018	43.68	44.16	43.61	43.61	1,733,927	-0.67(-1.52%)
Feb 06, 2018	43.56	44.35	43.40	44.28	3,385,623	-0.06(-0.13%)
Feb 05, 2018	45.27	45.40	44.06	44.34	2,764,163	-1.81(-3.93%)
Feb 02, 2018	46.62	46.70	46.14	46.15	1,960,216	-0.56(-1.20%)
Feb 01, 2018	46.78	47.05	46.63	46.71	1,332,424	+0.79(+1.72%)
Jan 31, 2018	46.23	46.35	45.78	45.92	1,468,855	+0.04(+0.09%)
Jan 30, 2018	46.12	46.15	45.78	45.88	1,170,775	+0.38(+0.84%)
Jan 29, 2018	45.46	45.65	45.39	45.50	1,205,378	-0.89(-1.91%)
Jan 26, 2018	46.44	46.44	46.14	46.39	1,111,047	+0.26(+0.56%)
Jan 25, 2018	46.75	46.76	46.07	46.13	6,001,065	-0.76(-1.63%)
Jan 24, 2018	47.04	47.04	46.70	46.89	2,878,429	+0.25(+0.54%)
Jan 23, 2018	46.57	46.84	46.46	46.64	1,367,151	+0.26(+0.56%)
Jan 22, 2018	46.20	46.39	46.14	46.38	4,415,661	-0.04(-0.09%)
Jan 19, 2018	46.09	46.48	46.02	46.42	4,505,326	+0.98(+2.17%)
Jan 18, 2018	45.20	45.52	45.12	45.44	5,381,078	+0.11(+0.25%)
Jan 17, 2018	45.44	45.62	45.11	45.32	5,207,472	+0.57(+1.27%)
Jan 16, 2018	44.53	44.84	44.53	44.75	987,346	+0.41(+0.94%)
Jan 12, 2018		44.34	44.34	44.34	0	+0.41(+0.93%)
Jan 11, 2018	44.11	44.26	43.91	43.93	1,513,037	-0.06(-0.13%)
Jan 10, 2018				43.99	1,384,206	-0.80(-1.78%)
Jan 09, 2018	44.92	45.00	44.67	44.79	1,225,548	-0.46(-1.01%)
Jan 08, 2018	44.99	45.25	44.99	45.24	1,035,490	+0.07(+0.16%)
Jan 05, 2018	44.97	45.22	44.91	45.17	1,108,653	+0.35(+0.78%)
Jan 04, 2018	44.73	45.06	44.69	44.82	1,996,021	+0.27(+0.60%)
Jan 03, 2018	44.61	44.69	44.47	44.55	1,169,575	-0.06(-0.13%)

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.