Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.73	44.73	44.73	0	+0.31(+0.69%)
Mar 28, 2018	43.96	44.64	43.94	44.42	38,123,620	+0.60(+1.38%)
Mar 27, 2018	43.92	44.27	43.62	43.82	20,389,222	-0.03(-0.06%)
Mar 26, 2018	43.54	43.88	43.41	43.84	14,561,810	+0.62(+1.44%)
Mar 23, 2018	43.92	44.10	43.18	43.22	18,753,090	-0.54(-1.24%)
Mar 22, 2018	44.00	44.35	43.73	43.76	18,338,030	-0.37(-0.83%)
Mar 21, 2018	44.44	44.61	44.04	44.13	20,037,842	-0.55(-1.24%)
Mar 20, 2018	44.88	45.06	44.53	44.68	11,635,866	-0.13(-0.28%)
Mar 19, 2018	45.22	45.30	44.65	44.81	12,608,550	-0.44(-0.98%)
Mar 16, 2018	45.23	45.51	45.21	45.25	11,330,976	+0.02(+0.03%)
Mar 15, 2018	45.50	45.70	45.11	45.24	10,981,513	-0.32(-0.70%)
Mar 14, 2018	46.13	46.14	45.46	45.56	15,997,640	-0.46(-1.01%)
Mar 13, 2018	46.20	46.28	45.95	46.02	14,680,667	-0.03(-0.07%)
Mar 12, 2018	46.16	46.40	45.97	46.06	12,916,992	-0.08(-0.18%)
Mar 09, 2018	45.97	46.15	45.80	46.14	13,592,850	+0.30(+0.65%)
Mar 08, 2018	45.46	45.86	45.38	45.84	12,679,988	+0.41(+0.91%)
Mar 07, 2018		45.61	45.19	45.43	14,901,783	-0.41(-0.90%)
Mar 06, 2018	45.83	45.89	45.48	45.84	24,594,958	+0.03(+0.07%)
Mar 05, 2018	45.17	45.86	45.17	45.81	22,317,522	+0.40(+0.87%)
Mar 02, 2018	44.86	45.49	44.76	45.41	30,726,000	+0.38(+0.84%)
Mar 01, 2018	45.02	45.46	44.64	45.03	32,907,144	-0.10(-0.22%)
Feb 28, 2018	45.88	45.90	45.13	45.13	16,242,614	-0.47(-1.04%)
Feb 27, 2018	46.24	46.35	45.60	45.61	11,635,341	-0.61(-1.32%)
Feb 26, 2018	46.01	46.24	45.88	46.22	11,939,672	+0.29(+0.63%)
Feb 23, 2018	45.58	45.94	45.42	45.93	12,213,367	+0.44(+0.97%)
Feb 22, 2018			45.41	45.49	12,116,528	+0.12(+0.26%)
Feb 21, 2018	45.99	46.07	45.35	45.37	17,995,550	-0.55(-1.20%)
Feb 20, 2018	46.48	46.48	45.87	45.92	19,016,138	-1.06(-2.27%)
Feb 16, 2018		46.99	46.99	46.99	0	+0.19(+0.40%)
Feb 15, 2018	46.21	46.80	46.08	46.80	17,500,410	+0.76(+1.65%)
Feb 14, 2018	45.82	46.19	45.58	46.04	24,105,358	-0.03(-0.05%)
Feb 13, 2018		46.18		46.06	14,191,259	+0.21(+0.46%)
Feb 12, 2018	45.65	46.07	45.54	45.85	24,863,350	+0.46(+1.02%)
Feb 09, 2018	45.64	45.72	44.50	45.39	41,312,932	+0.09(+0.21%)
Feb 08, 2018	46.40	46.50	45.28	45.30	38,965,464	-1.00(-2.15%)
Feb 07, 2018	46.39	47.15	46.24	46.29	20,740,298	-0.20(-0.44%)
Feb 06, 2018	45.24	46.59	44.99	46.50	46,007,920	+0.00(+0.00%)
Feb 05, 2018	47.52	47.81	45.98	46.50	46,312,960	-1.23(-2.57%)
Feb 02, 2018	48.41	48.54	47.70	47.72	18,423,572	-0.93(-1.91%)
Feb 01, 2018	48.68	48.87	48.53	48.65	16,678,601	-0.21(-0.43%)
Jan 31, 2018	49.13	49.26	48.66	48.86	16,519,708	-0.23(-0.46%)
Jan 30, 2018	49.08	49.44	48.96	49.09	12,896,260	-0.33(-0.67%)
Jan 29, 2018	49.70	49.82	49.39	49.42	12,733,777	-0.19(-0.39%)
Jan 26, 2018	49.28	49.63	49.22	49.61	7,505,617	+0.24(+0.48%)
Jan 25, 2018	49.44	49.63	49.12	49.38	14,371,232	+0.03(+0.05%)
Jan 24, 2018	49.38	49.41	49.12	49.35	19,647,648	+0.10(+0.21%)
Jan 23, 2018	49.18	49.39	49.02	49.25	12,909,050	-0.16(-0.33%)
Jan 22, 2018	49.01	49.41	48.99	49.41	9,314,820	+0.37(+0.76%)
Jan 19, 2018	48.68	49.09	48.62	49.04	11,789,462	+0.54(+1.12%)
Jan 18, 2018	48.63	48.72	48.41	48.50	14,699,913	-0.14(-0.30%)
Jan 17, 2018	48.25	48.82	48.21	48.64	14,850,567	+0.55(+1.14%)
Jan 16, 2018	47.97	48.24	47.94	48.09	16,338,065	+0.22(+0.46%)
Jan 12, 2018		47.87	47.87	47.87	0	+0.02(+0.04%)
Jan 11, 2018	48.02	48.02	47.77	47.86	13,609,451	-0.07(-0.14%)
Jan 10, 2018				47.92	11,435,209	-0.24(-0.49%)
Jan 09, 2018	48.29	48.40	48.15	48.16	9,889,868	-0.07(-0.14%)
Jan 08, 2018	48.04	48.27	48.02	48.23	15,254,495	+0.12(+0.25%)
Jan 05, 2018	47.97	48.14	47.86	48.11	18,407,020	+0.21(+0.44%)
Jan 04, 2018	47.89	48.12	47.77	47.90	18,288,002	+0.14(+0.28%)
Jan 03, 2018	47.86	47.93	47.72	47.76	21,240,918	-0.02(-0.04%)

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.