Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.65	47.65	47.65	0	+1.00(+2.14%)
Mar 28, 2018	47.01	47.70	46.58	46.65	875,654	-0.32(-0.69%)
Mar 27, 2018	48.39	48.39	46.79	46.97	514,138	-1.37(-2.83%)
Mar 26, 2018	48.24	48.43	47.53	48.34	393,421	+0.80(+1.67%)
Mar 23, 2018	48.81	49.03	47.47	47.55	495,553	-1.20(-2.46%)
Mar 22, 2018	49.83	50.17	48.68	48.74	622,279	-1.66(-3.29%)
Mar 21, 2018	49.99	50.93	49.71	50.40	462,206	+0.39(+0.79%)
Mar 20, 2018	50.45	50.55	49.77	50.01	442,387	-0.59(-1.17%)
Mar 19, 2018	50.97	51.33	50.17	50.60	392,188	-0.50(-0.97%)
Mar 16, 2018	51.59	52.40	51.05	51.10	897,972	-0.48(-0.93%)
Mar 15, 2018	52.37	52.49	51.54	51.57	376,674	-0.69(-1.33%)
Mar 14, 2018	53.17	53.23	52.16	52.27	688,293	-0.62(-1.18%)
Mar 13, 2018	53.52	53.83	52.74	52.89	1,083,051	-0.26(-0.48%)
Mar 12, 2018	53.17	53.59	52.93	53.15	423,076	+0.10(+0.19%)
Mar 09, 2018	51.96	53.11	51.96	53.05	351,155	+1.31(+2.53%)
Mar 08, 2018	52.24	52.24	51.33	51.74	475,335	-0.21(-0.40%)
Mar 07, 2018		52.57		51.94	695,007	-0.03(-0.07%)
Mar 06, 2018	51.97	52.41	51.16	51.98	584,777	+0.30(+0.58%)
Mar 05, 2018	51.08	52.13	50.87	51.68	742,313	+0.27(+0.52%)
Mar 02, 2018	50.98	51.52	50.32	51.41	447,570	-0.07(-0.13%)
Mar 01, 2018	51.48	51.95	50.94	51.48	500,039	+0.02(+0.03%)
Feb 28, 2018	53.79	53.79	51.46	51.46	1,189,450	-2.19(-4.08%)
Feb 27, 2018	55.18	55.18	53.63	53.65	579,786	-1.53(-2.77%)
Feb 26, 2018	55.53	55.53	54.58	55.18	1,127,770	-0.04(-0.08%)
Feb 23, 2018	55.05	55.43	54.65	55.23	356,500	+0.65(+1.19%)
Feb 22, 2018				54.58	409,585	+0.44(+0.81%)
Feb 21, 2018	54.44	55.26	54.08	54.14	563,181	-0.17(-0.31%)
Feb 20, 2018	54.16	54.96	54.04	54.31	441,560	-0.07(-0.13%)
Feb 16, 2018		54.37	54.37	54.37	0	-0.47(-0.85%)
Feb 15, 2018	55.47	55.47	54.18	54.84	380,895	-0.21(-0.39%)
Feb 14, 2018	53.41	55.12	53.41	55.05	422,993	+1.11(+2.05%)
Feb 13, 2018	53.55	54.18	53.35	53.95	442,067	+0.17(+0.32%)
Feb 12, 2018	53.34	54.13	52.93	53.78	957,046	+0.89(+1.69%)
Feb 09, 2018	53.57	53.78	51.16	52.88	937,342	+0.14(+0.27%)
Feb 08, 2018	57.01	57.12	52.68	52.74	1,118,751	-4.10(-7.22%)
Feb 07, 2018	54.86	55.91	54.75	56.84	1,049,839	+2.23(+4.08%)
Feb 06, 2018	52.13	54.83	51.73	54.61	765,477	+0.53(+0.98%)
Feb 05, 2018	55.39	56.03	53.48	54.08	400,408	-1.65(-2.96%)
Feb 02, 2018	56.76	56.76	55.46	55.74	811,070	-1.39(-2.43%)
Feb 01, 2018	57.49	57.49	56.31	57.12	339,856	-0.43(-0.75%)
Jan 31, 2018	58.06	58.15	57.42	57.56	483,467	-0.09(-0.15%)
Jan 30, 2018	57.26	57.67	57.26	57.64	563,281	+0.03(+0.04%)
Jan 29, 2018	58.25	58.25	57.36	57.62	312,326	-0.66(-1.12%)
Jan 26, 2018	57.92	58.40	57.15	58.27	264,155	+0.46(+0.79%)
Jan 25, 2018	57.83	57.94	57.11	57.81	377,786	+0.55(+0.97%)
Jan 24, 2018	57.69	58.02	57.05	57.26	261,628	-0.16(-0.28%)
Jan 23, 2018	57.80	57.80	57.13	57.42	421,280	-0.31(-0.55%)
Jan 22, 2018	57.41	57.73	57.16	57.73	541,980	+0.23(+0.40%)
Jan 19, 2018	56.67	57.51	56.34	57.51	276,763	+0.91(+1.61%)
Jan 18, 2018	56.60	56.85	56.25	56.59	304,499	-0.24(-0.42%)
Jan 17, 2018	57.31	57.42	56.55	56.83	496,624	-0.32(-0.57%)
Jan 16, 2018	57.86	57.93	56.91	57.16	487,198	-0.06(-0.10%)
Jan 12, 2018		57.22	57.22	57.22	0	+0.71(+1.27%)
Jan 11, 2018	55.98	56.65	55.72	56.50	868,560	+0.80(+1.44%)
Jan 10, 2018	55.90	55.90	55.11	55.70	1,159,099	-0.40(-0.71%)
Jan 09, 2018	55.93	56.54	55.75	56.10	408,604	+0.23(+0.41%)
Jan 08, 2018	55.70	56.08	55.29	55.87	466,687	+0.19(+0.34%)
Jan 05, 2018	54.14	55.77	54.14	55.68	356,276	+2.18(+4.07%)
Jan 04, 2018	53.85	53.85	53.41	53.51	175,291	+0.03(+0.05%)
Jan 03, 2018	53.42	53.68	53.05	53.48	266,943	+0.26(+0.50%)

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.