Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.73	46.73	46.73	0	+1.04(+2.27%)
Mar 28, 2018	44.83	46.29	44.83	45.69	2,852,854	+1.00(+2.24%)
Mar 27, 2018	43.95	45.07	43.88	44.69	1,994,911	+0.73(+1.67%)
Mar 26, 2018	44.13	44.33	43.54	43.95	2,148,237	+0.06(+0.15%)
Mar 23, 2018	45.00	45.15	43.85	43.89	2,557,752	-1.00(-2.23%)
Mar 22, 2018	45.46	45.78	44.87	44.89	1,701,189	-0.57(-1.25%)
Mar 21, 2018	46.03	46.03	45.38	45.46	1,661,266	-0.64(-1.39%)
Mar 20, 2018	46.62	46.89	45.94	46.10	1,442,674	-0.47(-1.02%)
Mar 19, 2018	46.51	47.08	46.36	46.57	2,118,020	+0.17(+0.36%)
Mar 16, 2018	46.15	46.46	45.99	46.40	3,366,453	+0.44(+0.95%)
Mar 15, 2018	46.30	46.66	45.79	45.97	1,485,581	-0.28(-0.60%)
Mar 14, 2018	46.94	47.23	46.21	46.24	1,986,667	-0.84(-1.77%)
Mar 13, 2018	46.79	47.12	46.65	47.08	1,551,063	+0.17(+0.36%)
Mar 12, 2018	47.00	47.17	46.81	46.91	1,461,420	-0.03(-0.06%)
Mar 09, 2018	47.32	47.39	46.69	46.94	1,502,984	-0.36(-0.76%)
Mar 08, 2018	46.36	47.32	46.28	47.30	1,485,973	+0.95(+2.04%)
Mar 07, 2018			46.26	46.36	2,202,247	-0.75(-1.60%)
Mar 06, 2018	46.77	47.14	46.34	47.11	1,750,647	+0.32(+0.69%)
Mar 05, 2018	46.38	47.00	46.33	46.78	2,268,505	+0.36(+0.78%)
Mar 02, 2018	45.45	46.44	45.45	46.42	1,988,394	+0.87(+1.91%)
Mar 01, 2018	45.56	46.14	45.15	45.55	2,754,471	-0.09(-0.20%)
Feb 28, 2018	46.15	46.18	45.64	45.64	2,674,683	-0.26(-0.57%)
Feb 27, 2018	46.29	46.88	45.89	45.90	3,133,416	-0.48(-1.04%)
Feb 26, 2018	45.81	46.63	45.63	46.38	2,359,434	+0.81(+1.77%)
Feb 23, 2018	44.82	45.63	44.54	45.58	2,115,319	+0.88(+1.97%)
Feb 22, 2018				44.69	1,565,653	+0.21(+0.48%)
Feb 21, 2018	44.85	45.27	44.48	44.48	1,990,578	-0.41(-0.91%)
Feb 20, 2018	45.85	46.04	44.84	44.89	2,301,929	-1.30(-2.81%)
Feb 16, 2018		46.19	46.19	46.19	0	+0.06(+0.14%)
Feb 15, 2018	45.47	46.13	44.93	46.12	1,763,929	+0.77(+1.70%)
Feb 14, 2018	44.95	45.52	44.81	45.35	1,457,465	+0.42(+0.94%)
Feb 13, 2018	44.80	45.15	44.74	44.93	1,728,780	+0.01(+0.02%)
Feb 12, 2018	44.97	45.53	44.49	44.92	2,255,990	+0.06(+0.14%)
Feb 09, 2018	44.22	45.11	43.84	44.85	4,184,230	+1.09(+2.49%)
Feb 08, 2018	43.84	44.35	43.46	43.76	2,568,757	+0.01(+0.02%)
Feb 07, 2018	44.69	45.11	43.74	43.76	4,714,581	-0.46(-1.04%)
Feb 06, 2018	43.33	45.23	43.17	44.22	5,564,475	+0.12(+0.28%)
Feb 05, 2018	43.06	44.25	43.06	44.09	5,237,936	+1.30(+3.03%)
Feb 02, 2018	44.47	44.47	42.64	42.80	5,937,540	-2.00(-4.45%)
Feb 01, 2018	45.18	45.23	44.73	44.79	2,561,067	-0.33(-0.74%)
Jan 31, 2018	45.29	45.62	44.92	45.12	2,992,300	-0.23(-0.51%)
Jan 30, 2018	45.15	45.54	44.97	45.35	1,921,503	+0.16(+0.35%)
Jan 29, 2018	45.29	45.61	45.19	45.20	1,868,583	-0.17(-0.37%)
Jan 26, 2018	45.33	45.38	44.97	45.36	2,393,888	-0.21(-0.47%)
Jan 25, 2018	45.45	45.79	45.27	45.58	2,274,308	+0.21(+0.47%)
Jan 24, 2018	46.09	46.20	45.27	45.36	2,869,067	-0.69(-1.50%)
Jan 23, 2018	46.12	46.16	45.79	46.06	1,824,320	-0.23(-0.50%)
Jan 22, 2018	45.97	46.29	45.90	46.29	2,049,229	+0.18(+0.40%)
Jan 19, 2018	45.88	46.30	45.88	46.10	1,855,310	+0.41(+0.89%)
Jan 18, 2018	46.02	46.22	45.62	45.70	1,563,418	-0.35(-0.76%)
Jan 17, 2018	45.77	46.29	45.70	46.05	2,227,659	+0.55(+1.22%)
Jan 16, 2018	45.68	46.11	45.46	45.49	2,637,187	+0.21(+0.47%)
Jan 12, 2018		45.28	45.28	45.28	0	-0.32(-0.71%)
Jan 11, 2018	45.93	46.09	45.49	45.60	1,804,085	-0.39(-0.84%)
Jan 10, 2018				45.99	1,574,075	-0.55(-1.19%)
Jan 09, 2018	46.61	46.77	46.51	46.55	1,530,971	-0.05(-0.10%)
Jan 08, 2018	46.23	46.89	46.23	46.59	1,463,507	+0.34(+0.74%)
Jan 05, 2018	46.26	46.46	46.00	46.25	1,600,550	+0.12(+0.26%)
Jan 04, 2018	45.50	46.20	45.47	46.13	1,619,922	+0.77(+1.69%)
Jan 03, 2018	45.72	45.81	45.13	45.36	1,786,249	-0.30(-0.65%)

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.