Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.35	43.35	43.35	0	+0.41(+0.95%)
Mar 28, 2018	43.01	43.35	42.81	42.94	11,631,568	+0.19(+0.44%)
Mar 27, 2018	43.24	43.35	42.56	42.75	12,213,909	-0.51(-1.18%)
Mar 26, 2018	43.13	43.29	42.66	43.26	13,131,285	+0.86(+2.03%)
Mar 23, 2018	42.92	43.00	42.38	42.40	19,794,868	-0.42(-0.98%)
Mar 22, 2018	43.09	43.25	42.80	42.82	16,932,024	-0.94(-2.15%)
Mar 21, 2018	43.67	43.98	43.60	43.76	17,534,876	-0.01(-0.01%)
Mar 20, 2018	43.63	43.87	43.61	43.77	9,357,381	-0.06(-0.15%)
Mar 19, 2018	43.95	44.00	43.62	43.83	5,133,130	-0.21(-0.48%)
Mar 16, 2018	43.99	44.20	43.98	44.04	6,258,876	+0.04(+0.09%)
Mar 15, 2018	43.95	44.17	43.89	44.00	5,066,468	-0.01(-0.02%)
Mar 14, 2018	44.23	44.27	43.81	44.01	4,769,245	+0.13(+0.30%)
Mar 13, 2018	44.45	44.45	43.81	43.88	8,489,936	-0.42(-0.95%)
Mar 12, 2018	44.25	44.34	44.16	44.30	9,583,563	+0.11(+0.25%)
Mar 09, 2018	44.05	44.23	43.98	44.19	3,759,687	+0.17(+0.39%)
Mar 08, 2018	44.21	44.28	43.91	44.02	5,983,863	+0.02(+0.05%)
Mar 07, 2018		44.04	43.66	44.00	5,080,721	+0.23(+0.53%)
Mar 06, 2018	43.83	43.85	43.61	43.77	31,357,804	+0.30(+0.69%)
Mar 05, 2018	42.91	43.53	42.86	43.47	8,801,258	+0.26(+0.60%)
Mar 02, 2018	42.89	43.21	42.65	43.21	13,696,998	+0.07(+0.16%)
Mar 01, 2018	43.38	43.55	42.74	43.14	10,756,446	-0.50(-1.15%)
Feb 28, 2018	44.10	44.17	43.53	43.64	11,543,545	-0.28(-0.64%)
Feb 27, 2018	44.38	44.46	43.91	43.92	7,191,990	-0.78(-1.74%)
Feb 26, 2018	44.51	44.74	44.31	44.70	4,366,799	+0.29(+0.64%)
Feb 23, 2018	44.24	44.47	44.13	44.41	5,954,503	+0.28(+0.65%)
Feb 22, 2018				44.13	5,510,654	+0.22(+0.50%)
Feb 21, 2018	44.23	44.54	43.89	43.91	14,559,994	-0.18(-0.41%)
Feb 20, 2018	44.25	44.41	44.02	44.09	20,218,896	-0.47(-1.05%)
Feb 16, 2018		44.56	44.56	44.56	0	+0.09(+0.20%)
Feb 15, 2018	44.46	44.52	44.19	44.47	5,166,243	+0.24(+0.54%)
Feb 14, 2018	43.07	44.25	43.07	44.23	8,893,919	+0.84(+1.94%)
Feb 13, 2018	43.28	43.41	43.16	43.39	5,810,209	-0.12(-0.28%)
Feb 12, 2018	43.16	43.56	43.05	43.51	7,804,232	+0.67(+1.56%)
Feb 09, 2018	42.84	43.03	41.70	42.84	21,209,778	+0.18(+0.42%)
Feb 08, 2018	43.86	43.88	42.65	42.66	14,171,174	-1.24(-2.82%)
Feb 07, 2018	44.10	44.43	43.79	43.90	11,182,711	-0.82(-1.83%)
Feb 06, 2018	43.52	44.72	43.38	44.72	18,564,532	+0.84(+1.91%)
Feb 05, 2018	44.92	45.15	43.26	43.88	18,653,764	-1.49(-3.28%)
Feb 02, 2018	45.88	45.95	45.34	45.37	7,424,523	-1.17(-2.51%)
Feb 01, 2018	46.25	46.64	46.23	46.54	8,746,215	+0.12(+0.26%)
Jan 31, 2018	46.66	46.66	46.33	46.42	12,010,555	+0.09(+0.19%)
Jan 30, 2018	46.62	46.62	46.29	46.33	6,138,713	-0.33(-0.71%)
Jan 29, 2018	46.69	46.77	46.52	46.66	5,436,390	-0.45(-0.96%)
Jan 26, 2018	46.94	47.13	46.90	47.11	6,663,342	+0.39(+0.83%)
Jan 25, 2018	47.12	47.13	46.61	46.72	5,994,343	-0.11(-0.23%)
Jan 24, 2018	47.01	47.05	46.67	46.83	5,058,968	+0.01(+0.02%)
Jan 23, 2018	46.72	46.84	46.62	46.82	6,250,886	+0.10(+0.21%)
Jan 22, 2018	46.52	46.75	46.45	46.72	3,942,233	+0.34(+0.72%)
Jan 19, 2018	46.40	46.45	46.18	46.38	6,914,843	+0.32(+0.69%)
Jan 18, 2018	46.03	46.10	45.87	46.06	7,802,513	+0.07(+0.16%)
Jan 17, 2018	45.92	46.15	45.74	45.99	9,225,098	+0.18(+0.39%)
Jan 16, 2018	45.99	46.04	45.79	45.81	8,777,219	+0.11(+0.23%)
Jan 12, 2018		45.70	45.70	45.70	0	+0.64(+1.43%)
Jan 11, 2018	44.92	45.09	44.89	45.06	4,634,060	+0.32(+0.70%)
Jan 10, 2018			44.66	44.74	5,348,781	-0.20(-0.43%)
Jan 09, 2018	44.89	44.95	44.71	44.94	3,736,463	+0.13(+0.29%)
Jan 08, 2018	44.87	44.89	44.76	44.81	8,315,563	-0.19(-0.42%)
Jan 05, 2018	44.83	45.05	44.76	45.00	3,663,322	+0.44(+0.99%)
Jan 04, 2018	44.54	44.76	44.54	44.56	6,498,003	+0.73(+1.67%)
Jan 03, 2018	43.64	43.91	43.63	43.83	6,268,289	+0.23(+0.53%)

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.