Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.08	46.08	46.08	0	+0.08(+0.17%)
Mar 28, 2018	46.13	46.40	45.64	46.00	476,986	-0.05(-0.11%)
Mar 27, 2018	47.40	47.40	45.92	46.05	827,975	-1.09(-2.31%)
Mar 26, 2018	46.65	47.16	45.85	47.14	544,817	+0.98(+2.12%)
Mar 23, 2018	46.96	47.07	46.12	46.16	771,468	-0.84(-1.79%)
Mar 22, 2018	46.61	47.36	46.34	47.00	957,612	+0.00(+0.00%)
Mar 21, 2018	47.00	47.26	46.45	47.00	665,451	-0.07(-0.15%)
Mar 20, 2018	46.36	47.21	45.70	47.07	672,514	+0.82(+1.77%)
Mar 19, 2018	46.66	46.92	45.96	46.25	579,674	-0.56(-1.20%)
Mar 16, 2018	46.18	47.03	45.95	46.81	527,809	+0.66(+1.43%)
Mar 15, 2018	46.78	46.88	46.09	46.15	354,395	-0.48(-1.03%)
Mar 14, 2018	47.74	47.74	46.27	46.63	494,095	-0.95(-2.00%)
Mar 13, 2018	49.43	49.45	47.56	47.58	350,938	-1.62(-3.29%)
Mar 12, 2018	48.26	49.85	48.26	49.20	315,301	+0.87(+1.80%)
Mar 09, 2018	48.92	49.28	48.03	48.33	484,114	-0.39(-0.80%)
Mar 08, 2018	47.58	48.95	47.00	48.72	573,066	+1.33(+2.81%)
Mar 07, 2018		47.49		47.39	563,020	+0.52(+1.11%)
Mar 06, 2018	46.30	46.92	45.59	46.87	564,013	+0.64(+1.38%)
Mar 05, 2018	46.41	47.00	45.72	46.23	398,003	-0.50(-1.07%)
Mar 02, 2018	46.24	46.94	45.89	46.73	424,232	-0.09(-0.19%)
Mar 01, 2018	49.13	49.39	46.76	46.82	619,636	-2.56(-5.18%)
Feb 28, 2018	48.81	50.34	48.17	49.38	596,044	+0.48(+0.98%)
Feb 27, 2018	49.25	49.25	46.96	48.90	677,056	+0.64(+1.33%)
Feb 26, 2018	48.02	48.39	47.50	48.26	327,811	+0.35(+0.73%)
Feb 23, 2018	47.53	47.99	47.05	47.91	160,020	+0.60(+1.27%)
Feb 22, 2018			47.19	47.31	175,316	+0.04(+0.08%)
Feb 21, 2018	46.95	48.59	46.95	47.27	153,339	+0.39(+0.83%)
Feb 20, 2018	47.33	47.85	46.85	46.88	207,991	-0.63(-1.33%)
Feb 16, 2018		47.51	47.51	47.51	0	-0.04(-0.08%)
Feb 15, 2018	46.34	47.71	45.88	47.55	255,612	+1.55(+3.37%)
Feb 14, 2018	44.59	46.12	44.59	46.00	204,385	+0.95(+2.11%)
Feb 13, 2018	45.35	45.46	44.74	45.05	258,294	-0.52(-1.14%)
Feb 12, 2018	45.31	45.85	45.06	45.57	247,551	+0.19(+0.42%)
Feb 09, 2018	45.99	45.99	43.94	45.38	346,758	-0.20(-0.44%)
Feb 08, 2018	46.94	46.94	45.57	45.58	394,446	-1.31(-2.79%)
Feb 07, 2018	46.56	47.27	46.44	46.89	350,868	+0.18(+0.39%)
Feb 06, 2018	45.32	47.10	44.94	46.71	371,597	-0.23(-0.49%)
Feb 05, 2018	48.00	48.27	46.59	46.94	246,308	-1.37(-2.84%)
Feb 02, 2018	48.68	48.85	48.20	48.31	323,051	-0.61(-1.25%)
Feb 01, 2018	48.62	49.10	48.26	48.92	340,616	+0.11(+0.23%)
Jan 31, 2018	49.46	49.68	48.64	48.81	289,116	-0.36(-0.73%)
Jan 30, 2018	49.43	49.43	48.84	49.17	257,260	-0.72(-1.44%)
Jan 29, 2018	49.22	50.40	49.22	49.89	568,720	+0.49(+0.99%)
Jan 26, 2018	48.72	49.50	47.74	49.40	286,599	+0.89(+1.83%)
Jan 25, 2018	47.85	48.52	47.53	48.51	273,287	+0.94(+1.98%)
Jan 24, 2018	47.66	48.50	47.44	47.57	352,386	+0.09(+0.19%)
Jan 23, 2018	47.37	47.71	47.15	47.48	272,860	-0.08(-0.17%)
Jan 22, 2018	47.58	47.97	47.44	47.56	417,887	-0.25(-0.52%)
Jan 19, 2018	47.77	48.13	47.64	47.81	541,143	-0.02(-0.04%)
Jan 18, 2018	48.21	48.21	47.45	47.83	565,566	-0.47(-0.97%)
Jan 17, 2018	48.98	48.98	48.07	48.30	381,306	-0.41(-0.84%)
Jan 16, 2018	49.55	49.87	48.65	48.71	384,364	-0.66(-1.34%)
Jan 12, 2018		49.37	49.37	49.37	0	+0.48(+0.98%)
Jan 11, 2018	48.86	48.98	48.51	48.89	322,500	-0.05(-0.10%)
Jan 10, 2018	48.33	49.00	47.87	48.94	172,175	+0.49(+1.01%)
Jan 09, 2018	48.01	48.61	47.71	48.45	264,487	+0.55(+1.15%)
Jan 08, 2018	47.72	47.99	47.41	47.90	128,280	+0.09(+0.19%)
Jan 05, 2018	47.31	47.87	46.94	47.81	173,572	+0.72(+1.53%)
Jan 04, 2018	47.47	47.68	47.09	47.09	161,357	-0.17(-0.36%)
Jan 03, 2018	47.45	47.52	46.94	47.26	172,179	-0.27(-0.57%)

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.