Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.01	42.01	42.01	0	+0.80(+1.93%)
Mar 28, 2018	41.85	42.15	40.95	41.22	10,859,339	-0.74(-1.77%)
Mar 27, 2018	42.46	43.03	41.64	41.96	10,697,396	-0.30(-0.70%)
Mar 26, 2018	42.08	42.41	41.35	42.26	10,011,570	+0.69(+1.66%)
Mar 23, 2018	41.68	42.82	41.39	41.57	12,865,137	+0.05(+0.13%)
Mar 22, 2018	41.72	42.02	41.32	41.51	12,931,964	-0.65(-1.55%)
Mar 21, 2018	41.04	42.53	40.81	42.17	10,800,878	+1.45(+3.56%)
Mar 20, 2018	40.15	40.89	40.12	40.72	7,438,102	+0.73(+1.81%)
Mar 19, 2018	41.05	41.05	39.57	39.99	10,600,812	-1.10(-2.68%)
Mar 16, 2018	40.61	41.37	40.42	41.09	9,635,982	+0.55(+1.37%)
Mar 15, 2018	41.53	41.64	40.30	40.54	7,677,498	-0.85(-2.05%)
Mar 14, 2018	41.51	42.03	41.31	41.39	6,690,537	+0.13(+0.30%)
Mar 13, 2018	42.14	42.26	41.02	41.26	7,194,134	-0.73(-1.75%)
Mar 12, 2018	41.99	42.48	41.83	42.00	5,943,682	-0.06(-0.15%)
Mar 09, 2018	41.60	42.36	41.54	42.06	8,185,093	+0.88(+2.13%)
Mar 08, 2018	41.04	41.41	40.78	41.18	10,936,110	+0.16(+0.39%)
Mar 07, 2018		41.14	40.26	41.02	8,642,445	-0.08(-0.20%)
Mar 06, 2018	41.69	41.70	40.83	41.10	6,293,061	-0.14(-0.35%)
Mar 05, 2018	40.64	41.41	40.14	41.24	13,199,205	+0.21(+0.50%)
Mar 02, 2018	40.75	41.19	40.27	41.04	6,899,715	+0.00(+0.00%)
Mar 01, 2018	40.95	41.82	40.56	41.04	11,341,391	-0.35(-0.84%)
Feb 28, 2018	42.80	42.88	41.34	41.39	11,842,480	-1.07(-2.52%)
Feb 27, 2018	43.08	43.63	42.45	42.46	6,663,940	-0.54(-1.26%)
Feb 26, 2018	43.01	43.21	42.46	43.00	9,101,220	-0.20(-0.45%)
Feb 23, 2018	42.33	43.38	42.09	43.20	10,173,050	+1.18(+2.80%)
Feb 22, 2018				42.02	9,085,630	+0.52(+1.25%)
Feb 21, 2018	41.84	42.46	41.48	41.50	11,043,313	-0.54(-1.29%)
Feb 20, 2018	42.44	42.78	41.69	42.05	8,318,318	-0.30(-0.72%)
Feb 16, 2018		42.35	42.35	42.35	0	+0.54(+1.30%)
Feb 15, 2018		42.48	41.70	41.81	17,616,182	-0.87(-2.05%)
Feb 14, 2018	41.80	42.96	41.66	42.68	9,787,172	+0.43(+1.01%)
Feb 13, 2018	42.39	42.55	41.94	42.25	7,691,771	-0.47(-1.11%)
Feb 12, 2018	42.27	43.24	42.16	42.72	13,771,463	+1.09(+2.61%)
Feb 09, 2018	42.56	42.78	40.21	41.64	19,926,532	-0.63(-1.50%)
Feb 08, 2018	44.52	44.58	42.24	42.27	15,514,750	-2.03(-4.59%)
Feb 07, 2018	45.26	45.52	44.29	44.30	9,635,330	-0.84(-1.86%)
Feb 06, 2018	43.47	45.71	43.30	45.14	12,499,870	+0.28(+0.63%)
Feb 05, 2018	45.91	46.37	44.28	44.86	13,856,211	-1.67(-3.59%)
Feb 02, 2018	48.14	48.23	46.08	46.53	15,782,119	-2.07(-4.26%)
Feb 01, 2018	47.81	48.76	47.64	48.60	9,563,000	+0.72(+1.51%)
Jan 31, 2018	48.30	48.53	47.08	47.88	9,609,638	-0.39(-0.81%)
Jan 30, 2018	48.36	48.37	47.91	48.27	12,022,545	-0.59(-1.20%)
Jan 29, 2018	49.32	49.57	48.69	48.86	9,607,551	-0.72(-1.46%)
Jan 26, 2018	49.48	49.89	49.18	49.58	8,406,659	+0.37(+0.74%)
Jan 25, 2018	49.63	50.16	49.17	49.21	10,582,092	-0.12(-0.25%)
Jan 24, 2018	50.58	50.68	49.32	49.34	13,809,314	-1.33(-2.62%)
Jan 23, 2018	50.49	51.59	50.35	50.67	15,417,513	+0.38(+0.76%)
Jan 22, 2018	48.16	50.32	47.82	50.28	19,961,206	+3.02(+6.40%)
Jan 19, 2018	46.38	47.41	45.84	47.26	11,651,400	+0.58(+1.24%)
Jan 18, 2018	46.92	47.32	46.55	46.68	9,408,157	-0.44(-0.93%)
Jan 17, 2018	46.79	47.55	46.45	47.12	9,511,298	+0.64(+1.38%)
Jan 16, 2018	47.28	47.44	46.27	46.48	11,475,853	-0.90(-1.90%)
Jan 12, 2018		47.38	47.38	47.38	0	-0.17(-0.36%)
Jan 11, 2018	46.87	47.87	46.56	47.55	10,191,550	+0.77(+1.64%)
Jan 10, 2018	46.45	46.89	46.27	46.78	10,895,707	+0.32(+0.69%)
Jan 09, 2018	46.74	46.95	46.00	46.46	9,631,805	-0.16(-0.34%)
Jan 08, 2018	46.06	46.68	45.83	46.62	8,535,214	+0.42(+0.91%)
Jan 05, 2018	45.88	46.27	45.43	46.20	9,665,423	+0.17(+0.37%)
Jan 04, 2018	45.34	46.16	44.78	46.03	11,373,256	+1.01(+2.24%)
Jan 03, 2018	44.40	45.54	44.15	45.02	12,540,266	+0.79(+1.79%)

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.