Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.92	43.92	43.92	0	+1.00(+2.33%)
Mar 28, 2018	42.82	43.23	42.66	42.92	814,749	+0.05(+0.13%)
Mar 27, 2018	42.93	43.22	42.34	42.86	639,653	-0.15(-0.36%)
Mar 26, 2018	42.66	43.05	42.19	43.02	741,174	+1.07(+2.55%)
Mar 23, 2018	42.62	43.05	41.88	41.95	682,011	-0.46(-1.09%)
Mar 22, 2018	42.45	43.22	42.39	42.41	767,075	-0.39(-0.91%)
Mar 21, 2018	42.97	43.18	42.27	42.80	665,735	-0.18(-0.42%)
Mar 20, 2018	43.52	43.74	42.89	42.98	741,638	-0.51(-1.17%)
Mar 19, 2018	43.90	44.00	42.97	43.49	881,466	-0.47(-1.07%)
Mar 16, 2018	43.56	44.15	43.40	43.96	5,611,895	+0.45(+1.03%)
Mar 15, 2018	43.41	43.78	42.66	43.51	1,239,110	+0.16(+0.37%)
Mar 14, 2018	45.44	45.44	42.97	43.35	1,574,023	-1.92(-4.23%)
Mar 13, 2018	46.20	46.53	45.23	45.27	1,182,834	-0.90(-1.94%)
Mar 12, 2018	45.79	46.55	45.29	46.16	922,172	+0.41(+0.90%)
Mar 09, 2018	45.14	45.96	44.49	45.75	647,994	+0.81(+1.79%)
Mar 08, 2018	44.87	45.03	44.44	44.95	518,302	+0.23(+0.52%)
Mar 07, 2018			44.47	44.71	513,206	-0.69(-1.52%)
Mar 06, 2018	45.32	45.63	44.16	45.40	608,846	+0.15(+0.34%)
Mar 05, 2018	44.16	45.32	44.11	45.25	669,609	+0.87(+1.96%)
Mar 02, 2018	43.77	44.46	43.37	44.38	571,189	+0.32(+0.73%)
Mar 01, 2018	43.94	45.04	43.64	44.06	714,128	+0.15(+0.35%)
Feb 28, 2018	45.66	46.07	43.86	43.91	822,113	-1.60(-3.52%)
Feb 27, 2018	46.83	46.91	45.44	45.51	745,489	-1.24(-2.64%)
Feb 26, 2018	46.21	47.06	45.65	46.74	550,167	+0.57(+1.24%)
Feb 23, 2018	45.73	46.18	45.49	46.17	469,734	+0.81(+1.80%)
Feb 22, 2018				45.36	922,547	+0.14(+0.32%)
Feb 21, 2018	45.30	46.18	45.16	45.21	560,874	+0.13(+0.28%)
Feb 20, 2018	45.38	45.60	44.87	45.09	753,716	-0.52(-1.14%)
Feb 16, 2018		45.61	45.61	45.61	0	-0.82(-1.77%)
Feb 15, 2018	46.55	46.79	45.89	46.43	860,137	+0.14(+0.31%)
Feb 14, 2018	45.17	46.37	45.03	46.29	886,345	+0.71(+1.55%)
Feb 13, 2018	45.47	45.75	45.08	45.58	943,889	-0.16(-0.35%)
Feb 12, 2018	45.67	46.12	44.78	45.74	989,463	+0.19(+0.41%)
Feb 09, 2018	47.19	47.80	43.90	45.55	1,530,646	+1.31(+2.95%)
Feb 08, 2018	45.87	46.38	44.20	44.25	1,823,316	-0.61(-1.36%)
Feb 07, 2018	45.96	46.90	44.85	44.86	1,066,700	-1.28(-2.77%)
Feb 06, 2018	45.21	47.33	44.78	46.14	1,815,273	-0.56(-1.20%)
Feb 05, 2018	48.24	48.83	46.20	46.70	980,358	-2.13(-4.37%)
Feb 02, 2018	49.81	50.86	48.70	48.83	1,224,853	-1.95(-3.84%)
Feb 01, 2018	51.53	52.22	49.48	50.78	2,217,323	-0.92(-1.78%)
Jan 31, 2018	53.21	54.51	51.18	51.70	2,954,400	-5.39(-9.44%)
Jan 30, 2018	56.90	57.45	56.88	57.09	650,395	-0.25(-0.44%)
Jan 29, 2018	58.23	59.29	57.28	57.34	718,966	-1.24(-2.11%)
Jan 26, 2018	57.67	59.31	57.14	58.58	453,818	+1.46(+2.55%)
Jan 25, 2018	58.34	58.34	56.90	57.12	605,161	-0.36(-0.62%)
Jan 24, 2018	57.93	58.36	57.43	57.48	387,723	-0.20(-0.34%)
Jan 23, 2018	57.41	57.95	57.14	57.67	497,581	+0.17(+0.30%)
Jan 22, 2018	56.68	57.57	56.53	57.50	458,617	+0.47(+0.83%)
Jan 19, 2018	55.84	57.18	55.57	57.03	448,488	+1.42(+2.56%)
Jan 18, 2018	56.77	56.77	55.55	55.61	288,978	-1.28(-2.25%)
Jan 17, 2018	56.60	57.18	56.39	56.89	435,322	+0.49(+0.87%)
Jan 16, 2018	57.92	57.92	55.97	56.39	562,076	-1.70(-2.93%)
Jan 12, 2018		58.10	58.10	58.10	0	+0.73(+1.26%)
Jan 11, 2018	56.82	57.37	56.71	57.37	277,331	+0.62(+1.09%)
Jan 10, 2018	56.71	57.03	55.82	56.75	465,671	-0.04(-0.08%)
Jan 09, 2018	57.03	57.25	56.61	56.80	247,497	-0.13(-0.22%)
Jan 08, 2018	56.81	57.22	56.75	56.92	403,637	+0.20(+0.35%)
Jan 05, 2018	55.98	56.78	55.68	56.73	333,135	+0.90(+1.60%)
Jan 04, 2018	56.53	56.99	55.68	55.83	514,922	-0.47(-0.83%)
Jan 03, 2018	56.12	56.78	55.81	56.30	446,601	+0.23(+0.42%)

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.