Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.24	41.24	41.24	0	+0.69(+1.71%)
Mar 28, 2018	40.81	40.88	40.12	40.54	24,582,292	-0.36(-0.88%)
Mar 27, 2018	42.03	42.20	40.56	40.90	20,996,952	-0.99(-2.37%)
Mar 26, 2018	41.06	42.04	40.91	41.89	23,026,654	+1.52(+3.77%)
Mar 23, 2018	41.44	41.77	40.34	40.37	23,741,692	-0.99(-2.40%)
Mar 22, 2018	42.11	42.38	41.22	41.36	28,408,550	-1.02(-2.40%)
Mar 21, 2018	42.62	43.32	42.37	42.38	38,383,972	-0.03(-0.06%)
Mar 20, 2018	42.18	43.04	41.85	42.41	76,107,088	-4.42(-9.43%)
Mar 19, 2018	47.26	47.39	46.43	46.82	28,522,326	-0.29(-0.61%)
Mar 16, 2018	47.23	47.48	47.09	47.11	23,311,848	-0.09(-0.19%)
Mar 15, 2018	47.07	47.47	46.97	47.20	15,705,006	+0.05(+0.10%)
Mar 14, 2018	47.66	47.91	47.03	47.16	12,077,319	-0.23(-0.49%)
Mar 13, 2018	47.99	48.20	47.18	47.39	14,272,795	-0.29(-0.61%)
Mar 12, 2018	47.75	48.17	47.47	47.68	15,653,032	-0.06(-0.13%)
Mar 09, 2018	47.18	47.77	47.05	47.74	17,994,262	+0.76(+1.61%)
Mar 08, 2018	46.81	47.01	46.39	46.99	17,010,730	+0.37(+0.79%)
Mar 07, 2018		46.70		46.62	12,999,072	+0.20(+0.43%)
Mar 06, 2018	46.47	46.68	46.17	46.42	15,344,766	+0.19(+0.41%)
Mar 05, 2018	44.98	46.41	44.93	46.23	20,826,712	+0.87(+1.93%)
Mar 02, 2018	44.46	45.43	44.30	45.35	19,184,056	+0.55(+1.23%)
Mar 01, 2018	45.93	45.93	44.54	44.80	18,350,210	-0.87(-1.89%)
Feb 28, 2018	46.02	46.42	45.67	45.67	16,350,443	-0.05(-0.12%)
Feb 27, 2018	46.03	46.32	45.55	45.72	15,909,279	-0.40(-0.86%)
Feb 26, 2018	45.60	46.20	45.52	46.12	14,374,150	+0.60(+1.33%)
Feb 23, 2018	44.88	45.58	44.72	45.52	9,837,599	+0.82(+1.84%)
Feb 22, 2018				44.70	10,402,236	+0.14(+0.32%)
Feb 21, 2018	44.95	45.37	44.55	44.55	14,440,295	-0.41(-0.92%)
Feb 20, 2018	45.25	45.35	44.76	44.97	15,692,775	-0.74(-1.62%)
Feb 16, 2018		45.71	45.71	45.71	0	+0.06(+0.14%)
Feb 15, 2018	44.80	45.68	44.55	45.64	15,354,631	+1.07(+2.41%)
Feb 14, 2018	43.43	44.63	43.39	44.57	15,824,504	+0.87(+1.98%)
Feb 13, 2018	43.27	43.88	43.06	43.70	13,878,399	+0.31(+0.71%)
Feb 12, 2018	43.46	43.70	43.01	43.40	18,029,478	+0.38(+0.88%)
Feb 09, 2018	42.88	43.40	41.39	43.02	25,730,026	+0.80(+1.90%)
Feb 08, 2018	44.25	44.27	42.19	42.22	23,008,716	-1.83(-4.15%)
Feb 07, 2018	44.34	44.93	44.00	44.05	16,795,290	-0.48(-1.07%)
Feb 06, 2018	42.66	44.62	42.19	44.53	28,692,858	+0.47(+1.06%)
Feb 05, 2018	45.10	45.62	43.65	44.06	21,682,514	-1.13(-2.49%)
Feb 02, 2018	46.19	46.34	45.10	45.18	19,484,980	-1.35(-2.91%)
Feb 01, 2018	46.29	46.85	46.20	46.54	12,952,134	+0.04(+0.08%)
Jan 31, 2018	45.84	46.73	45.84	46.50	18,646,894	+0.57(+1.24%)
Jan 30, 2018	46.63	46.86	45.74	45.93	18,709,778	-0.88(-1.89%)
Jan 29, 2018	47.47	47.58	46.76	46.81	13,574,327	-0.73(-1.54%)
Jan 26, 2018	46.74	47.54	46.65	47.54	16,541,510	+1.04(+2.23%)
Jan 25, 2018	46.45	46.91	46.45	46.51	15,426,362	+0.14(+0.29%)
Jan 24, 2018	46.29	46.87	46.16	46.37	19,155,268	+0.30(+0.65%)
Jan 23, 2018	45.74	46.21	45.58	46.08	15,647,909	+0.37(+0.81%)
Jan 22, 2018	45.45	45.73	45.31	45.71	18,583,346	+0.12(+0.26%)
Jan 19, 2018	45.52	45.61	45.31	45.59	15,545,487	+0.32(+0.70%)
Jan 18, 2018	45.24	45.68	45.16	45.27	17,752,764	-0.04(-0.08%)
Jan 17, 2018	44.98	45.33	44.93	45.31	25,720,682	+0.61(+1.37%)
Jan 16, 2018	44.93	45.12	44.56	44.70	18,993,988	+0.07(+0.16%)
Jan 12, 2018		44.62	44.62	44.62	0	+0.50(+1.14%)
Jan 11, 2018	44.05	44.18	43.66	44.12	12,967,249	+0.14(+0.31%)
Jan 10, 2018	44.04	44.41	43.79	43.98	14,950,544	-0.23(-0.53%)
Jan 09, 2018	44.39	44.49	44.09	44.22	15,703,251	+0.24(+0.55%)
Jan 08, 2018	43.36	44.06	43.04	43.98	16,790,146	+0.46(+1.05%)
Jan 05, 2018	43.47	43.66	43.35	43.52	16,146,174	+0.26(+0.60%)
Jan 04, 2018	43.09	43.27	42.84	43.26	22,068,140	+0.42(+0.99%)
Jan 03, 2018	42.67	43.16	42.59	42.84	26,912,348	+0.97(+2.32%)

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.