Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.53	43.53	43.53	0	+0.46(+1.07%)
Mar 28, 2018	43.01	43.45	42.56	43.07	2,384,422	+0.12(+0.29%)
Mar 27, 2018	43.96	44.34	42.62	42.95	2,740,245	-1.01(-2.29%)
Mar 26, 2018	43.10	44.10	42.87	43.96	2,976,983	+1.66(+3.92%)
Mar 23, 2018	43.94	44.21	42.25	42.30	4,119,589	-1.52(-3.47%)
Mar 22, 2018	45.02	45.16	43.73	43.81	3,403,195	-1.68(-3.68%)
Mar 21, 2018	45.36	46.05	44.90	45.49	2,457,489	+0.25(+0.55%)
Mar 20, 2018	45.70	45.80	44.97	45.24	3,469,272	-0.16(-0.35%)
Mar 19, 2018	45.67	46.04	44.88	45.40	2,022,204	-0.44(-0.95%)
Mar 16, 2018	45.41	46.07	45.34	45.84	6,653,639	+0.64(+1.41%)
Mar 15, 2018	45.88	45.88	44.97	45.20	2,775,640	-0.02(-0.05%)
Mar 14, 2018	46.21	46.21	44.99	45.23	2,214,335	-0.80(-1.74%)
Mar 13, 2018	47.04	47.04	45.79	46.03	2,982,019	-0.69(-1.47%)
Mar 12, 2018	47.09	47.30	46.07	46.71	3,798,388	-0.38(-0.81%)
Mar 09, 2018	46.85	47.10	46.49	47.09	2,280,854	+0.78(+1.68%)
Mar 08, 2018	46.99	47.17	45.60	46.32	2,471,992	-0.69(-1.46%)
Mar 07, 2018	46.09	47.13	46.09	47.00	1,696,631	+0.32(+0.69%)
Mar 06, 2018	46.09	46.70	45.61	46.68	1,892,338	+0.69(+1.49%)
Mar 05, 2018	44.90	46.23	44.56	45.99	5,623,382	+0.74(+1.64%)
Mar 02, 2018	44.70	45.37	44.09	45.25	2,697,007	+0.35(+0.79%)
Mar 01, 2018	45.50	45.95	44.67	44.90	3,450,030	-0.49(-1.07%)
Feb 28, 2018	46.16	46.49	45.36	45.38	3,837,718	-0.64(-1.38%)
Feb 27, 2018	46.48	47.12	46.02	46.02	2,078,120	-0.45(-0.98%)
Feb 26, 2018	46.32	46.49	45.71	46.47	2,347,709	+0.50(+1.10%)
Feb 23, 2018	45.30	45.99	45.14	45.97	2,424,357	+0.79(+1.75%)
Feb 22, 2018			45.00	45.18	2,223,865	-0.94(-2.04%)
Feb 21, 2018	45.44	46.70	45.16	46.12	3,193,439	+0.73(+1.62%)
Feb 20, 2018	45.29	45.73	45.07	45.38	2,535,398	-0.08(-0.18%)
Feb 16, 2018		45.47	45.47	45.47	0	+0.25(+0.55%)
Feb 15, 2018	45.38	45.46	44.95	45.22	2,725,943	+0.21(+0.48%)
Feb 14, 2018	43.25	45.22	42.78	45.00	5,803,570	+2.11(+4.91%)
Feb 13, 2018		43.08		42.90	2,127,593	-0.08(-0.19%)
Feb 12, 2018	42.99	43.35	42.35	42.98	3,114,448	+0.35(+0.81%)
Feb 09, 2018	42.60	42.97	41.27	42.63	3,381,453	+0.77(+1.83%)
Feb 08, 2018	44.60	44.86	41.86	41.87	3,891,472	-2.73(-6.13%)
Feb 07, 2018		44.80	43.11	44.60	7,784,928	+1.24(+2.86%)
Feb 06, 2018	41.62	43.56	41.08	43.36	4,460,413	+0.31(+0.71%)
Feb 05, 2018	44.20	44.71	42.29	43.06	2,827,654	-1.65(-3.69%)
Feb 02, 2018	45.22	45.91	44.57	44.71	5,491,205	-0.69(-1.51%)
Feb 01, 2018	44.41	45.41	44.24	45.39	4,290,241	+0.78(+1.76%)
Jan 31, 2018	44.55	45.29	44.48	44.61	2,718,203	+0.08(+0.19%)
Jan 30, 2018	44.34	44.85	44.34	44.52	2,961,151	-0.21(-0.48%)
Jan 29, 2018	44.58	45.42	44.54	44.74	3,441,952	+0.14(+0.31%)
Jan 26, 2018	44.06	44.64	43.72	44.60	2,030,843	+0.83(+1.89%)
Jan 25, 2018	44.48	44.54	43.55	43.77	2,379,721	-0.59(-1.34%)
Jan 24, 2018	44.89	44.99	43.81	44.37	2,737,814	-0.36(-0.79%)
Jan 23, 2018	44.56	45.31	43.88	44.72	3,562,777	+0.01(+0.02%)
Jan 22, 2018		44.76	44.01	44.71	3,084,853	+0.35(+0.80%)
Jan 19, 2018	43.45	44.38	43.45	44.36	2,954,025	+0.72(+1.65%)
Jan 18, 2018	44.06	44.21	43.50	43.64	1,687,884	-0.38(-0.86%)
Jan 17, 2018	43.88	44.20	43.20	44.02	1,636,478	+0.35(+0.79%)
Jan 16, 2018	44.30	44.48	43.35	43.67	1,822,138	-0.31(-0.71%)
Jan 12, 2018		43.99	43.99	43.99	0	+0.14(+0.32%)
Jan 11, 2018	43.42	43.95	43.25	43.85	1,505,349	+0.63(+1.45%)
Jan 10, 2018		43.81		43.22	3,379,897	+0.45(+1.04%)
Jan 09, 2018	42.00	43.04	41.82	42.77	2,286,934	+0.98(+2.35%)
Jan 08, 2018	42.00	42.11	41.68	41.79	2,056,294	-0.21(-0.49%)
Jan 05, 2018	42.20	42.27	41.67	42.00	1,468,229	+0.02(+0.04%)
Jan 04, 2018	42.12	42.63	41.73	41.98	4,008,159	+0.17(+0.41%)
Jan 03, 2018	41.85	41.98	41.51	41.81	1,908,500	-0.05(-0.12%)

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.