Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.00	47.00	47.00	0	-0.80(-1.67%)
Mar 28, 2018	46.85	48.00	45.80	47.80	346,621	+0.90(+1.92%)
Mar 27, 2018	48.05	48.05	46.65	46.90	673,700	-1.25(-2.60%)
Mar 26, 2018	48.85	49.27	47.40	48.15	494,009	-0.10(-0.21%)
Mar 23, 2018	49.35	49.85	48.00	48.25	609,023	-1.40(-2.82%)
Mar 22, 2018	49.95	51.00	49.55	49.65	378,005	-0.60(-1.19%)
Mar 21, 2018	49.90	50.80	49.20	50.25	370,340	+0.30(+0.60%)
Mar 20, 2018	51.15	51.15	49.40	49.95	456,940	-1.10(-2.15%)
Mar 19, 2018	50.95	51.15	50.35	51.05	493,417	-0.05(-0.10%)
Mar 16, 2018	50.00	51.40	49.90	51.10	1,030,343	+1.70(+3.44%)
Mar 15, 2018	49.00	50.25	48.10	49.40	655,691	+2.10(+4.44%)
Mar 14, 2018	47.35	47.70	46.70	47.30	364,765	+0.15(+0.32%)
Mar 13, 2018	48.75	48.75	46.92	47.15	616,212	-1.50(-3.08%)
Mar 12, 2018	48.40	49.00	48.20	48.65	532,666	+0.30(+0.62%)
Mar 09, 2018	48.55	48.90	47.85	48.35	518,835	-0.05(-0.10%)
Mar 08, 2018	48.25	49.15	46.88	48.40	720,261	+0.20(+0.41%)
Mar 07, 2018	46.95	48.70	46.95	48.20	594,397	+0.80(+1.69%)
Mar 06, 2018	46.55	47.55	46.55	47.40	552,353	+0.75(+1.61%)
Mar 05, 2018	45.20	46.70	45.20	46.65	657,167	+0.35(+0.76%)
Mar 02, 2018	44.25	46.70	43.65	46.30	772,226	+1.65(+3.70%)
Mar 01, 2018	46.10	47.30	43.20	44.65	686,776	-1.45(-3.15%)
Feb 28, 2018	46.80	47.35	45.80	46.10	846,934	-0.70(-1.50%)
Feb 27, 2018	45.70	46.95	45.30	46.80	867,678	+1.95(+4.35%)
Feb 26, 2018	42.50	45.15	42.50	44.85	1,220,661	+2.10(+4.91%)
Feb 23, 2018	47.25	47.30	41.45	42.75	2,833,934	-6.95(-13.98%)
Feb 22, 2018		50.65		49.70	601,053	+0.60(+1.22%)
Feb 21, 2018	48.85	49.95	48.67	49.10	323,630	+0.20(+0.41%)
Feb 20, 2018	48.90	49.65	48.80	48.90	374,566	-0.30(-0.61%)
Feb 16, 2018		49.20	49.20	49.20	0	+0.35(+0.72%)
Feb 15, 2018	48.10	49.10	47.75	48.85	310,403	+1.00(+2.09%)
Feb 14, 2018	47.15	48.08	46.23	47.85	237,872	+0.55(+1.16%)
Feb 13, 2018				47.30	296,801	-0.60(-1.25%)
Feb 12, 2018	47.75	48.65	46.50	47.90	592,754	+0.35(+0.74%)
Feb 09, 2018	47.40	47.90	45.75	47.55	461,612	+0.70(+1.49%)
Feb 08, 2018		48.60	46.80	46.85	457,306	-1.55(-3.20%)
Feb 07, 2018	47.55	49.10	47.55	48.40	388,280	+0.70(+1.47%)
Feb 06, 2018	46.35	48.05	46.20	47.70	516,437	-0.30(-0.62%)
Feb 05, 2018	48.20	49.35	47.55	48.00	393,837	-0.60(-1.23%)
Feb 02, 2018	49.05	49.35	48.20	48.60	452,908	-0.90(-1.82%)
Feb 01, 2018	49.35	50.05	48.35	49.50	358,397	+0.05(+0.10%)
Jan 31, 2018	50.60	50.91	48.70	49.45	585,533	-0.95(-1.88%)
Jan 30, 2018	50.25	51.30	50.00	50.40	772,557	+1.30(+2.65%)
Jan 29, 2018	49.40	50.00	49.40	49.10	310,140	-0.60(-1.21%)
Jan 26, 2018	49.20	49.73	48.90	49.70	253,478	+0.70(+1.43%)
Jan 25, 2018	48.45	49.12	48.35	49.00	422,727	+0.73(+1.50%)
Jan 24, 2018	48.35	48.85	48.20	48.27	358,174	+0.02(+0.05%)
Jan 23, 2018	48.75	49.15	48.15	48.25	476,174	-0.45(-0.92%)
Jan 22, 2018	48.05	48.80	47.75	48.70	520,789	+0.45(+0.93%)
Jan 19, 2018	48.95	48.95	47.95	48.25	750,023	-0.45(-0.92%)
Jan 18, 2018	48.35	49.05	48.15	48.70	310,679	+0.45(+0.93%)
Jan 17, 2018	48.65	48.85	48.05	48.25	278,008	-0.15(-0.31%)
Jan 16, 2018	49.85	49.85	48.15	48.40	634,681	-1.20(-2.42%)
Jan 12, 2018		49.60	49.60	49.60	0	+1.25(+2.59%)
Jan 11, 2018	47.00	48.90	47.00	48.35	528,725	+1.60(+3.42%)
Jan 10, 2018		46.75		46.75	714,638	+0.90(+1.96%)
Jan 09, 2018	45.50	46.20	45.10	45.85	739,376	+0.30(+0.66%)
Jan 08, 2018	47.45	47.62	45.12	45.55	661,289	-2.00(-4.21%)
Jan 05, 2018	48.30	48.35	46.10	47.55	653,782	-0.45(-0.94%)
Jan 04, 2018	48.15	48.70	47.60	48.00	749,919	+0.05(+0.10%)
Jan 03, 2018	49.95	50.20	47.50	47.95	871,902	-2.95(-5.80%)

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.