Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.75	45.75	45.75	0	+0.10(+0.22%)
Mar 28, 2018	45.70	45.87	45.52	45.65	904,668	-0.10(-0.22%)
Mar 27, 2018	46.21	46.31	45.64	45.75	1,197,523	+0.57(+1.26%)
Mar 26, 2018	44.86	45.19	44.59	45.18	941,793	+0.62(+1.39%)
Mar 23, 2018	45.46	45.51	44.55	44.56	1,250,599	-0.95(-2.09%)
Mar 22, 2018	45.48	45.67	44.90	45.51	1,466,717	-0.30(-0.65%)
Mar 21, 2018	46.07	46.07	45.76	45.81	1,018,092	-0.36(-0.78%)
Mar 20, 2018	46.32	46.47	46.09	46.17	742,345	+0.14(+0.30%)
Mar 19, 2018	46.17	46.31	45.95	46.03	641,395	-0.19(-0.41%)
Mar 16, 2018	45.93	46.31	45.93	46.22	994,790	+0.46(+1.01%)
Mar 15, 2018	45.88	46.19	45.73	45.76	679,908	-0.03(-0.07%)
Mar 14, 2018	45.95	46.08	45.53	45.79	603,810	+0.30(+0.66%)
Mar 13, 2018	45.94	45.94	45.36	45.49	825,184	-0.61(-1.32%)
Mar 12, 2018	46.19	46.31	46.01	46.10	541,679	-0.25(-0.54%)
Mar 09, 2018	46.10	46.35	46.10	46.35	613,074	+0.34(+0.74%)
Mar 08, 2018	45.70	46.02	45.70	46.01	934,049	+0.68(+1.50%)
Mar 07, 2018		45.42	45.09	45.33	709,859	+0.07(+0.15%)
Mar 06, 2018	45.44	45.44	45.11	45.26	1,456,254	-0.49(-1.07%)
Mar 05, 2018	45.38	45.83	45.26	45.75	1,354,268	-0.55(-1.19%)
Mar 02, 2018	46.19	46.34	45.79	46.30	996,493	+0.08(+0.17%)
Mar 01, 2018	46.49	46.78	45.97	46.22	865,929	-0.27(-0.58%)
Feb 28, 2018	47.06	47.18	46.48	46.49	739,740	-0.48(-1.02%)
Feb 27, 2018	47.44	47.57	46.97	46.97	715,347	-0.67(-1.41%)
Feb 26, 2018	47.74	47.75	47.46	47.64	658,730	-0.25(-0.52%)
Feb 23, 2018	47.98	47.98	47.60	47.89	425,648	+0.16(+0.34%)
Feb 22, 2018			47.66	47.73	458,692	-0.12(-0.25%)
Feb 21, 2018	48.09	48.34	47.85	47.85	623,146	+0.37(+0.78%)
Feb 20, 2018	47.59	47.68	47.30	47.48	581,382	-0.41(-0.86%)
Feb 16, 2018		47.89	47.89	47.89	0	-0.06(-0.13%)
Feb 15, 2018	47.97	47.97	47.59	47.95	696,926	+0.51(+1.08%)
Feb 14, 2018	47.02	47.59	46.83	47.44	1,045,241	+0.41(+0.87%)
Feb 13, 2018	47.21	47.29	46.95	47.03	1,313,369	-0.94(-1.96%)
Feb 12, 2018	47.71	48.05	47.41	47.97	1,283,778	-0.02(-0.04%)
Feb 09, 2018	48.05	48.10	47.08	47.99	1,302,090	-0.64(-1.32%)
Feb 08, 2018	49.54	49.60	48.63	48.63	1,101,320	-0.73(-1.48%)
Feb 07, 2018	49.93	50.13	49.36	49.36	1,772,764	-1.60(-3.14%)
Feb 06, 2018	49.70	51.00	49.63	50.96	1,239,747	+0.64(+1.27%)
Feb 05, 2018	51.09	51.13	49.97	50.32	912,156	-0.94(-1.83%)
Feb 02, 2018	51.72	51.73	51.19	51.26	1,229,340	-1.06(-2.03%)
Feb 01, 2018	52.35	52.51	52.19	52.32	834,004	-0.34(-0.65%)
Jan 31, 2018	52.96	52.97	52.55	52.66	660,194	+0.22(+0.42%)
Jan 30, 2018	52.54	52.58	52.25	52.44	677,139	-0.17(-0.32%)
Jan 29, 2018	52.69	52.77	52.57	52.61	676,623	-0.39(-0.74%)
Jan 26, 2018	52.90	53.02	52.65	53.00	721,630	+0.12(+0.23%)
Jan 25, 2018	53.00	53.00	52.70	52.88	898,414	-0.10(-0.19%)
Jan 24, 2018	52.89	53.23	52.87	52.98	1,261,124	+0.65(+1.24%)
Jan 23, 2018	52.16	52.34	51.90	52.33	1,157,951	+0.36(+0.69%)
Jan 22, 2018	51.90	52.00	51.73	51.97	1,233,212	+0.45(+0.87%)
Jan 19, 2018	51.67	51.69	51.27	51.52	955,035	-0.63(-1.21%)
Jan 18, 2018	51.88	52.26	51.74	52.15	1,311,788	+1.46(+2.88%)
Jan 17, 2018	50.75	50.82	50.68	50.69	786,241	+0.00(+0.00%)
Jan 16, 2018	50.54	50.69	50.32	50.69	1,120,628	+0.84(+1.69%)
Jan 12, 2018		49.85	49.85	49.85	0	-0.02(-0.04%)
Jan 11, 2018	49.80	50.00	49.65	49.87	835,405	+0.45(+0.91%)
Jan 10, 2018		49.81	49.39	49.42	612,495	-0.39(-0.78%)
Jan 09, 2018	50.10	50.13	49.80	49.81	1,011,826	-0.51(-1.01%)
Jan 08, 2018	50.17	50.44	50.06	50.32	969,053	+0.01(+0.02%)
Jan 05, 2018	50.25	50.40	50.05	50.31	803,516	+0.23(+0.46%)
Jan 04, 2018	50.22	50.36	50.07	50.08	707,652	+0.03(+0.06%)
Jan 03, 2018	50.29	50.51	50.04	50.05	662,720	-0.71(-1.40%)

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.