Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.25	45.25	45.25	0	+0.70(+1.57%)
Mar 28, 2018	45.45	45.75	44.30	44.55	547,240	-1.05(-2.30%)
Mar 27, 2018	46.20	46.55	45.25	45.60	790,442	-0.55(-1.19%)
Mar 26, 2018	45.60	46.20	44.80	46.15	328,728	+1.25(+2.78%)
Mar 23, 2018	45.65	46.34	44.85	44.90	305,010	-0.30(-0.66%)
Mar 22, 2018	45.50	46.55	45.15	45.20	413,164	-1.15(-2.48%)
Mar 21, 2018	45.10	46.50	44.60	46.35	377,291	+1.35(+3.00%)
Mar 20, 2018	45.50	45.73	44.65	45.00	230,192	+0.00(+0.00%)
Mar 19, 2018	44.85	45.08	44.15	45.00	317,135	-0.10(-0.22%)
Mar 16, 2018	44.60	45.30	44.20	45.10	647,899	+0.65(+1.46%)
Mar 15, 2018	45.45	45.45	44.05	44.45	433,743	-0.75(-1.66%)
Mar 14, 2018	46.60	46.60	45.25	45.20	266,019	-1.10(-2.38%)
Mar 13, 2018	45.90	46.75	45.70	46.30	531,057	+0.80(+1.76%)
Mar 12, 2018	45.40	45.80	45.15	45.50	593,641	+0.15(+0.33%)
Mar 09, 2018	44.45	45.40	43.80	45.35	292,033	+1.35(+3.07%)
Mar 08, 2018	45.00	45.15	43.55	44.00	458,368	-0.75(-1.68%)
Mar 07, 2018				44.75	677,605	+0.00(+0.00%)
Mar 06, 2018	43.80	44.75	43.25	44.75	511,355	+1.20(+2.76%)
Mar 05, 2018	43.40	43.95	42.95	43.55	630,042	+0.30(+0.69%)
Mar 02, 2018	42.75	43.60	42.60	43.25	1,568,647	+0.05(+0.12%)
Mar 01, 2018	42.60	43.72	42.60	43.20	514,233	+0.80(+1.89%)
Feb 28, 2018	44.80	44.85	41.90	42.40	833,464	-2.40(-5.36%)
Feb 27, 2018	45.70	46.36	44.70	44.80	434,967	-0.75(-1.65%)
Feb 26, 2018	45.45	45.80	44.85	45.55	189,301	+0.40(+0.89%)
Feb 23, 2018	46.00	46.00	44.80	45.15	220,388	-0.65(-1.42%)
Feb 22, 2018	46.25	46.55	45.67	45.80	306,444	-0.30(-0.65%)
Feb 21, 2018	46.40	47.50	46.05	46.10	259,966	-0.15(-0.32%)
Feb 20, 2018	47.05	47.15	45.95	46.25	233,376	-0.95(-2.01%)
Feb 16, 2018		47.20	47.20	47.20	0	+0.85(+1.83%)
Feb 15, 2018	47.15	47.15	45.75	46.35	328,835	-0.30(-0.64%)
Feb 14, 2018	45.35	46.75	45.10	46.65	269,494	+1.25(+2.75%)
Feb 13, 2018	45.20	45.65	44.95	45.40	342,507	-0.05(-0.11%)
Feb 12, 2018	45.30	45.70	44.40	45.45	402,313	+0.45(+1.00%)
Feb 09, 2018	45.70	45.70	43.90	45.00	373,871	+0.00(+0.00%)
Feb 08, 2018	46.85	46.90	45.00	45.00	493,337	-1.85(-3.95%)
Feb 07, 2018	47.05	48.00	46.75	46.85	299,897	-0.45(-0.95%)
Feb 06, 2018	43.85	47.55	43.70	47.30	585,137	+1.20(+2.60%)
Feb 05, 2018	48.30	48.70	45.10	46.10	340,617	-2.85(-5.82%)
Feb 02, 2018	50.95	50.95	48.85	48.95	585,023	-1.25(-2.49%)
Feb 01, 2018	46.25	51.00	45.50	50.20	1,299,808	+2.75(+5.80%)
Jan 31, 2018	48.85	49.55	47.30	47.45	601,445	-0.75(-1.56%)
Jan 30, 2018	48.35	48.35	47.70	48.20	591,714	-0.85(-1.73%)
Jan 29, 2018	50.30	50.60	49.05	49.05	398,903	-1.55(-3.06%)
Jan 26, 2018	50.80	51.00	50.00	50.60	308,089	-0.10(-0.20%)
Jan 25, 2018	52.65	52.65	50.35	50.70	597,708	-1.70(-3.24%)
Jan 24, 2018	52.65	52.90	52.10	52.40	379,816	-0.05(-0.10%)
Jan 23, 2018	52.65	52.65	51.90	52.45	272,072	-0.10(-0.19%)
Jan 22, 2018	52.65	52.95	52.05	52.55	404,976	+0.40(+0.77%)
Jan 19, 2018	51.95	52.25	51.45	52.15	298,626	+0.45(+0.87%)
Jan 18, 2018	52.75	52.80	51.65	51.70	196,422	-0.95(-1.80%)
Jan 17, 2018	51.85	52.95	51.80	52.65	335,588	+1.30(+2.53%)
Jan 16, 2018	53.20	53.55	51.25	51.35	315,840	-1.55(-2.93%)
Jan 12, 2018		52.90	52.90	52.90	0	-0.55(-1.03%)
Jan 11, 2018	52.80	53.35	52.70	53.45	505,468	+1.20(+2.30%)
Jan 10, 2018	53.40	53.50	52.10	52.25	432,178	-1.55(-2.88%)
Jan 09, 2018	54.25	54.38	53.50	53.80	548,609	-0.15(-0.28%)
Jan 08, 2018	54.90	54.90	53.75	53.95	313,190	+0.30(+0.56%)
Jan 05, 2018	53.60	53.65	52.85	53.65	609,123	+0.55(+1.04%)
Jan 04, 2018	54.30	54.30	52.75	53.10	289,155	-1.05(-1.94%)
Jan 03, 2018	52.85	54.20	52.45	54.15	593,652	+1.65(+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.