Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.40	43.40	43.40	0	+1.10(+2.60%)
Mar 28, 2018	42.60	42.65	41.95	42.30	148,641	-0.15(-0.35%)
Mar 27, 2018	43.00	43.40	42.30	42.45	320,714	-0.45(-1.05%)
Mar 26, 2018	42.95	43.15	42.00	42.90	187,028	+0.75(+1.78%)
Mar 23, 2018	42.30	42.75	42.00	42.15	277,151	-0.05(-0.12%)
Mar 22, 2018	42.45	43.05	42.08	42.20	169,827	-0.70(-1.63%)
Mar 21, 2018	42.95	43.30	42.65	42.90	126,696	-0.05(-0.12%)
Mar 20, 2018	43.30	43.60	42.50	42.95	123,008	-0.40(-0.92%)
Mar 19, 2018	43.95	44.15	42.45	43.35	209,219	-0.95(-2.14%)
Mar 16, 2018	44.15	44.35	43.60	44.30	574,053	+0.05(+0.11%)
Mar 15, 2018	44.10	44.70	44.10	44.25	193,129	+0.15(+0.34%)
Mar 14, 2018	44.85	44.85	43.65	44.10	149,034	-0.45(-1.01%)
Mar 13, 2018	45.75	45.75	44.40	44.55	272,355	-1.00(-2.20%)
Mar 12, 2018	44.35	45.70	44.25	45.55	233,999	+1.15(+2.59%)
Mar 09, 2018	43.95	44.77	43.05	44.40	123,900	+0.70(+1.60%)
Mar 08, 2018	44.50	44.70	43.50	43.70	131,978	-0.75(-1.69%)
Mar 07, 2018				44.45	362,321	-0.30(-0.67%)
Mar 06, 2018	44.05	44.95	43.75	44.75	330,136	+0.85(+1.94%)
Mar 05, 2018	42.55	44.05	42.50	43.90	206,097	+1.20(+2.81%)
Mar 02, 2018	42.10	42.90	41.90	42.70	327,743	+0.25(+0.59%)
Mar 01, 2018	43.75	44.15	41.25	42.45	405,766	-1.20(-2.75%)
Feb 28, 2018	45.10	45.50	43.60	43.65	435,162	-1.15(-2.57%)
Feb 27, 2018	45.25	45.50	44.80	44.80	313,805	-0.30(-0.67%)
Feb 26, 2018	44.20	45.30	44.15	45.10	260,853	+0.90(+2.04%)
Feb 23, 2018	44.60	44.75	44.15	44.20	251,990	+0.00(+0.00%)
Feb 22, 2018	43.60	44.65	43.60	44.20	313,864	+0.65(+1.49%)
Feb 21, 2018	43.80	44.45	43.55	43.55	319,282	-0.30(-0.68%)
Feb 20, 2018	43.65	44.75	43.55	43.85	370,315	-0.20(-0.45%)
Feb 16, 2018		44.05	44.05	44.05	0	-0.20(-0.45%)
Feb 15, 2018	43.40	44.35	43.10	44.25	327,761	+1.25(+2.91%)
Feb 14, 2018	41.90	43.20	41.60	43.00	345,001	+1.00(+2.38%)
Feb 13, 2018	41.55	42.40	41.00	42.00	305,707	+0.00(+0.00%)
Feb 12, 2018	41.15	42.25	40.35	42.00	395,561	+1.00(+2.44%)
Feb 09, 2018	40.40	41.40	39.75	41.00	520,524	+0.90(+2.24%)
Feb 08, 2018		43.50	40.10	40.10	496,193	-2.60(-6.09%)
Feb 07, 2018	43.90	43.90	42.60	42.70	351,770	-1.55(-3.50%)
Feb 06, 2018	43.20	44.45	42.45	44.25	593,548	+0.17(+0.40%)
Feb 05, 2018	45.45	45.80	44.05	44.08	238,888	-1.92(-4.18%)
Feb 02, 2018	45.00	46.50	42.75	46.00	1,534,762	-2.90(-5.93%)
Feb 01, 2018	48.55	49.20	48.40	48.90	437,531	-0.15(-0.31%)
Jan 31, 2018	49.80	49.90	48.45	49.05	351,637	-0.35(-0.71%)
Jan 30, 2018	50.20	50.70	49.35	49.40	332,904	-1.40(-2.76%)
Jan 29, 2018	52.20	52.20	50.45	50.80	416,103	-1.65(-3.15%)
Jan 26, 2018	51.70	52.65	51.25	52.45	175,623	+0.95(+1.84%)
Jan 25, 2018	51.35	52.15	51.25	51.50	134,451	+0.45(+0.88%)
Jan 24, 2018	52.25	52.35	51.00	51.05	231,779	-0.85(-1.64%)
Jan 23, 2018	51.40	52.20	51.15	51.90	106,474	+0.40(+0.78%)
Jan 22, 2018	51.45	51.70	50.90	51.50	146,755	-0.20(-0.39%)
Jan 19, 2018	50.50	51.70	50.30	51.70	139,984	+1.15(+2.27%)
Jan 18, 2018	50.90	51.55	50.55	50.55	168,941	-0.35(-0.69%)
Jan 17, 2018	50.55	51.35	49.70	50.90	233,426	+0.50(+0.99%)
Jan 16, 2018	51.05	51.20	50.15	50.40	189,841	-0.35(-0.69%)
Jan 12, 2018		50.75	50.75	50.75	0	+0.30(+0.59%)
Jan 11, 2018	49.10	50.45	48.95	50.45	216,392	+1.50(+3.06%)
Jan 10, 2018				48.95	198,374	-0.85(-1.71%)
Jan 09, 2018	50.40	50.85	49.75	49.80	172,041	-0.60(-1.19%)
Jan 08, 2018	50.30	50.80	49.65	50.40	217,055	+0.05(+0.10%)
Jan 05, 2018	48.75	50.40	48.75	50.35	174,739	+1.75(+3.60%)
Jan 04, 2018	49.50	49.70	48.50	48.60	161,153	-0.35(-0.72%)
Jan 03, 2018	49.50	49.55	48.30	48.95	239,768	-0.55(-1.11%)

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.