Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.23	44.23	44.23	0	+1.18(+2.73%)
Mar 28, 2018	44.34	44.46	42.86	43.05	2,151,180	-1.29(-2.90%)
Mar 27, 2018	44.99	45.71	44.00	44.34	1,711,884	-0.34(-0.77%)
Mar 26, 2018	43.98	44.75	43.44	44.68	1,811,612	+1.40(+3.24%)
Mar 23, 2018	43.84	44.49	43.21	43.28	1,665,100	-0.33(-0.77%)
Mar 22, 2018	43.88	44.54	43.54	43.61	1,897,071	-0.77(-1.73%)
Mar 21, 2018	43.59	45.02	43.41	44.38	2,372,324	+0.92(+2.12%)
Mar 20, 2018	42.27	44.05	42.18	43.46	2,589,555	+1.58(+3.78%)
Mar 19, 2018	42.06	42.30	41.46	41.87	1,952,702	-0.23(-0.54%)
Mar 16, 2018	41.48	42.17	41.36	42.10	4,212,537	+0.83(+2.02%)
Mar 15, 2018	41.85	42.14	40.46	41.27	3,049,307	-0.62(-1.47%)
Mar 14, 2018	41.84	42.42	41.65	41.88	1,674,603	+0.12(+0.28%)
Mar 13, 2018	41.96	42.54	41.59	41.77	1,676,389	+0.14(+0.33%)
Mar 12, 2018	42.27	42.54	41.53	41.63	1,983,708	-0.48(-1.14%)
Mar 09, 2018	41.45	42.16	41.35	42.11	2,648,471	+1.11(+2.72%)
Mar 08, 2018	40.76	41.07	40.15	41.00	2,343,169	+0.31(+0.76%)
Mar 07, 2018		41.49	40.49	40.69	2,446,514	-0.25(-0.62%)
Mar 06, 2018	40.43	41.27	40.17	40.94	2,697,630	+0.73(+1.82%)
Mar 05, 2018	39.68	40.44	39.32	40.21	1,789,751	+0.31(+0.77%)
Mar 02, 2018	38.95	41.06	38.69	39.90	2,353,721	+0.57(+1.45%)
Mar 01, 2018	38.76	39.56	38.40	39.33	3,511,427	+0.56(+1.45%)
Feb 28, 2018	40.33	40.56	38.73	38.77	2,920,597	-1.42(-3.54%)
Feb 27, 2018	40.51	41.69	40.16	40.19	2,193,908	-0.30(-0.74%)
Feb 26, 2018	40.55	40.72	40.28	40.49	2,460,749	+0.05(+0.13%)
Feb 23, 2018	39.95	40.53	39.73	40.44	3,043,942	+0.82(+2.06%)
Feb 22, 2018			39.43	39.62	3,465,134	-0.29(-0.72%)
Feb 21, 2018	39.99	40.66	39.25	39.91	4,861,500	-1.41(-3.41%)
Feb 20, 2018	41.52	41.84	40.99	41.32	4,349,350	-0.38(-0.91%)
Feb 16, 2018		41.69	41.69	41.69	0	-0.37(-0.88%)
Feb 15, 2018	42.13	43.02	41.44	42.06	2,172,731	+0.03(+0.06%)
Feb 14, 2018	40.26	42.12	40.20	42.04	2,076,862	+1.37(+3.36%)
Feb 13, 2018	40.10	40.76	39.97	40.67	2,342,465	+0.48(+1.19%)
Feb 12, 2018	40.37	41.28	39.97	40.19	2,658,160	+0.21(+0.52%)
Feb 09, 2018	40.18	40.65	38.53	39.99	3,125,232	+0.13(+0.32%)
Feb 08, 2018	41.02	41.42	39.85	39.86	2,800,373	-1.29(-3.12%)
Feb 07, 2018	41.83	41.96	41.04	41.15	2,584,742	-0.61(-1.46%)
Feb 06, 2018	39.38	42.04	39.11	41.76	3,468,375	+1.36(+3.36%)
Feb 05, 2018	41.15	42.37	39.60	40.40	3,001,419	-1.29(-3.10%)
Feb 02, 2018	42.24	42.76	41.41	41.69	2,166,187	-1.10(-2.56%)
Feb 01, 2018	43.16	43.17	41.81	42.79	2,180,658	-0.31(-0.71%)
Jan 31, 2018	41.97	43.22	41.80	43.10	3,523,941	+1.27(+3.03%)
Jan 30, 2018	41.35	42.32	40.88	41.83	3,495,108	-0.24(-0.58%)
Jan 29, 2018	43.48	43.49	41.88	42.07	3,712,196	-1.79(-4.08%)
Jan 26, 2018	43.81	44.31	43.56	43.86	2,350,440	+0.28(+0.64%)
Jan 25, 2018	44.21	44.64	43.42	43.58	4,537,655	-0.68(-1.54%)
Jan 24, 2018	46.55	46.64	43.35	44.26	5,375,508	-2.21(-4.76%)
Jan 23, 2018	46.66	46.68	46.12	46.47	2,479,749	-0.02(-0.04%)
Jan 22, 2018	45.92	46.89	45.71	46.49	3,608,918	+0.72(+1.57%)
Jan 19, 2018	45.75	45.96	45.29	45.77	2,000,849	+0.03(+0.06%)
Jan 18, 2018	46.91	46.91	45.56	45.75	2,212,119	-1.34(-2.84%)
Jan 17, 2018	47.04	47.56	46.79	47.09	2,507,593	+0.13(+0.29%)
Jan 16, 2018	47.48	47.81	46.61	46.95	2,844,864	-0.23(-0.50%)
Jan 12, 2018		47.18	47.18	47.18	0	+0.91(+1.96%)
Jan 11, 2018	46.14	46.67	45.73	46.28	2,318,328	+0.20(+0.43%)
Jan 10, 2018				46.08	1,459,575	+0.02(+0.04%)
Jan 09, 2018	46.72	46.79	46.00	46.06	1,837,353	-0.41(-0.89%)
Jan 08, 2018	46.05	46.55	45.76	46.47	1,984,584	+0.42(+0.92%)
Jan 05, 2018	45.90	46.37	45.49	46.05	2,546,997	+0.25(+0.55%)
Jan 04, 2018	46.28	46.38	45.26	45.80	2,985,434	-0.37(-0.80%)
Jan 03, 2018	46.23	46.74	45.85	46.17	2,596,142	+0.07(+0.16%)

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.