Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.85	47.85	47.85	0	+0.49(+1.03%)
Mar 28, 2018	46.94	47.46	46.73	47.36	811,955	+0.46(+0.98%)
Mar 27, 2018	47.65	47.83	46.60	46.90	520,150	-0.77(-1.61%)
Mar 26, 2018	47.44	47.79	47.05	47.67	402,209	+0.50(+1.07%)
Mar 23, 2018	48.84	49.61	47.15	47.16	465,265	-1.94(-3.95%)
Mar 22, 2018	49.23	49.95	49.06	49.10	322,145	-0.32(-0.64%)
Mar 21, 2018	49.82	49.97	49.18	49.42	242,836	-0.39(-0.78%)
Mar 20, 2018	49.05	50.00	48.99	49.80	414,519	+0.68(+1.38%)
Mar 19, 2018	48.70	49.40	48.16	49.13	321,946	+0.38(+0.78%)
Mar 16, 2018	47.79	48.91	47.57	48.75	946,567	+0.89(+1.87%)
Mar 15, 2018	47.80	48.08	47.31	47.86	271,311	+0.06(+0.13%)
Mar 14, 2018	47.96	48.11	47.46	47.79	286,828	-0.02(-0.04%)
Mar 13, 2018	48.62	48.62	47.53	47.81	348,590	-0.51(-1.05%)
Mar 12, 2018	47.02	48.51	47.02	48.32	304,872	+1.42(+3.02%)
Mar 09, 2018	46.36	47.10	46.02	46.90	205,430	+0.66(+1.42%)
Mar 08, 2018	45.99	46.30	45.53	46.24	344,734	-0.21(-0.45%)
Mar 07, 2018		46.61	45.14	46.45	305,123	+0.96(+2.12%)
Mar 06, 2018	46.88	46.88	45.34	45.48	292,217	-1.46(-3.11%)
Mar 05, 2018	46.13	47.22	45.87	46.95	329,375	+0.74(+1.60%)
Mar 02, 2018	46.91	47.19	45.75	46.21	253,163	-0.71(-1.52%)
Mar 01, 2018	48.14	48.46	46.58	46.92	360,049	-0.98(-2.05%)
Feb 28, 2018	49.05	49.46	47.82	47.90	258,262	-1.05(-2.15%)
Feb 27, 2018	49.38	50.45	48.67	48.96	343,712	-0.49(-0.98%)
Feb 26, 2018	49.24	49.66	48.81	49.44	146,382	+0.29(+0.59%)
Feb 23, 2018	48.33	49.30	48.09	49.15	129,868	+0.92(+1.91%)
Feb 22, 2018	47.80	48.64	47.80	48.23	203,973	+0.73(+1.54%)
Feb 21, 2018	47.64	48.47	47.49	47.50	183,314	-0.09(-0.19%)
Feb 20, 2018	48.28	48.41	47.27	47.59	230,718	-0.78(-1.62%)
Feb 16, 2018		48.38	48.38	48.38	0	+0.47(+0.98%)
Feb 15, 2018	47.32	47.91	47.13	47.91	115,579	+0.66(+1.39%)
Feb 14, 2018	47.03	47.60	46.72	47.25	228,723	-0.14(-0.29%)
Feb 13, 2018	46.95	47.50	46.64	47.39	292,896	+0.24(+0.51%)
Feb 12, 2018	46.86	47.42	46.25	47.15	256,855	+0.31(+0.67%)
Feb 09, 2018	45.43	47.34	45.23	46.84	515,745	+1.66(+3.68%)
Feb 08, 2018	46.96	46.96	45.17	45.18	466,627	-1.72(-3.67%)
Feb 07, 2018	47.87	47.87	46.84	46.90	404,534	-1.02(-2.13%)
Feb 06, 2018	47.59	48.27	46.31	47.92	416,839	-0.74(-1.53%)
Feb 05, 2018	49.62	50.02	48.12	48.67	214,589	-1.25(-2.50%)
Feb 02, 2018	49.50	50.45	49.45	49.91	310,941	+0.03(+0.05%)
Feb 01, 2018	49.81	50.20	49.29	49.89	382,803	+0.33(+0.67%)
Jan 31, 2018	50.16	50.16	49.44	49.55	4,138,576	-0.38(-0.75%)
Jan 30, 2018	49.57	50.05	49.57	49.93	418,505	+0.05(+0.11%)
Jan 29, 2018	50.14	50.72	49.33	49.88	421,638	-0.57(-1.14%)
Jan 26, 2018	51.57	52.22	49.93	50.45	488,457	-1.15(-2.23%)
Jan 25, 2018	53.64	53.84	51.05	51.60	662,974	-1.75(-3.28%)
Jan 24, 2018	51.78	53.79	51.28	53.35	1,247,033	+1.76(+3.41%)
Jan 23, 2018	50.83	52.55	50.52	51.59	704,013	+1.12(+2.22%)
Jan 22, 2018	50.65	50.79	49.62	50.47	319,121	+0.04(+0.09%)
Jan 19, 2018	49.46	50.50	49.46	50.42	338,873	+0.98(+1.98%)
Jan 18, 2018	49.80	50.18	49.30	49.45	224,314	-0.39(-0.79%)
Jan 17, 2018	49.63	50.02	49.25	49.84	277,392	+0.54(+1.09%)
Jan 16, 2018	49.31	50.17	49.24	49.30	303,152	+0.02(+0.04%)
Jan 12, 2018		49.29	49.29	49.29	0	-0.31(-0.62%)
Jan 11, 2018	49.45	49.72	49.22	49.59	168,051	+0.11(+0.22%)
Jan 10, 2018	49.98	49.98	49.09	49.48	272,349	-0.59(-1.18%)
Jan 09, 2018	50.64	50.74	50.01	50.07	119,458	-0.62(-1.22%)
Jan 08, 2018	49.79	51.08	49.75	50.69	272,472	+0.87(+1.75%)
Jan 05, 2018	50.07	50.47	49.48	49.82	169,928	-0.32(-0.64%)
Jan 04, 2018	50.64	51.26	50.03	50.15	212,788	-0.42(-0.83%)
Jan 03, 2018	50.49	50.97	50.09	50.57	367,581	-0.04(-0.09%)

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.