Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		48.90	48.90	48.90	0	+1.05(+2.19%)
Mar 28, 2018	48.21	48.62	47.61	47.85	608,362	-0.51(-1.05%)
Mar 27, 2018	50.41	50.41	47.96	48.36	529,179	-1.69(-3.37%)
Mar 26, 2018	49.19	50.08	48.52	50.05	559,366	+1.83(+3.79%)
Mar 23, 2018	49.54	49.73	48.20	48.22	584,961	-1.31(-2.65%)
Mar 22, 2018	50.32	50.59	49.53	49.53	488,630	-1.39(-2.72%)
Mar 21, 2018	51.08	51.54	50.76	50.92	306,981	-0.24(-0.46%)
Mar 20, 2018	50.93	51.28	50.83	51.15	295,145	+0.08(+0.17%)
Mar 19, 2018	51.67	51.87	50.61	51.07	609,997	-1.06(-2.03%)
Mar 16, 2018	52.28	52.42	52.06	52.12	184,799	-0.05(-0.09%)
Mar 15, 2018	52.18	52.47	51.94	52.17	217,033	+0.00(+0.00%)
Mar 14, 2018	52.41	52.44	51.88	52.17	388,664	+0.04(+0.07%)
Mar 13, 2018	53.03	53.20	51.97	52.13	571,207	-0.66(-1.25%)
Mar 12, 2018	52.77	52.98	52.59	52.79	572,935	+0.20(+0.38%)
Mar 09, 2018	51.95	52.59	51.89	52.59	527,421	+1.02(+1.97%)
Mar 08, 2018	51.55	51.67	51.30	51.58	381,357	+0.19(+0.37%)
Mar 07, 2018		51.44		51.39	474,277	+0.31(+0.61%)
Mar 06, 2018	51.15	51.26	50.80	51.08	360,128	+0.20(+0.39%)
Mar 05, 2018	50.11	51.05	50.01	50.88	643,152	+0.51(+1.01%)
Mar 02, 2018	49.27	50.46	49.08	50.37	667,568	+0.54(+1.08%)
Mar 01, 2018	50.72	50.91	49.39	49.84	900,967	-0.80(-1.58%)
Feb 28, 2018	51.19	51.45	50.63	50.64	514,038	-0.32(-0.63%)
Feb 27, 2018	51.46	51.68	50.96	50.96	524,408	-0.46(-0.90%)
Feb 26, 2018	50.89	51.43	50.80	51.42	537,022	+0.73(+1.45%)
Feb 23, 2018	50.03	50.68	49.95	50.68	312,579	+1.01(+2.03%)
Feb 22, 2018			49.52	49.68	655,735	+0.04(+0.08%)
Feb 21, 2018	50.07	50.53	49.63	49.64	958,041	-0.23(-0.45%)
Feb 20, 2018	49.50	50.27	49.34	49.87	574,446	+0.11(+0.23%)
Feb 16, 2018		49.75	49.75	49.75	0	-0.14(-0.28%)
Feb 15, 2018	49.40	49.89	49.04	49.89	790,001	+0.93(+1.90%)
Feb 14, 2018	47.72	49.01	47.57	48.96	604,215	+0.99(+2.06%)
Feb 13, 2018	47.56	48.06	47.46	47.97	525,172	+0.16(+0.33%)
Feb 12, 2018	47.46	48.10	47.10	47.81	833,862	+0.90(+1.92%)
Feb 09, 2018	46.54	47.27	45.10	46.91	1,295,172	+1.02(+2.21%)
Feb 08, 2018	47.98	48.16	45.90	45.90	890,177	-1.94(-4.05%)
Feb 07, 2018	48.30	48.76	47.82	47.83	909,270	-0.59(-1.22%)
Feb 06, 2018	46.56	48.47	45.74	48.43	1,491,171	+0.50(+1.04%)
Feb 05, 2018	48.56	49.48	47.18	47.93	1,633,458	-1.21(-2.47%)
Feb 02, 2018	50.01	50.06	49.08	49.14	887,557	-1.38(-2.74%)
Feb 01, 2018	50.36	50.91	50.33	50.52	339,493	-0.03(-0.06%)
Jan 31, 2018	50.52	50.67	50.27	50.55	357,526	+0.30(+0.60%)
Jan 30, 2018	50.32	50.50	50.12	50.25	464,666	-0.50(-0.98%)
Jan 29, 2018	51.10	51.11	50.65	50.75	377,435	-0.41(-0.81%)
Jan 26, 2018	50.72	51.17	50.61	51.16	321,681	+0.81(+1.61%)
Jan 25, 2018	50.80	50.82	50.25	50.35	352,752	-0.14(-0.28%)
Jan 24, 2018	51.05	51.12	50.29	50.50	497,472	-0.45(-0.89%)
Jan 23, 2018	50.77	51.00	50.73	50.95	463,899	+0.29(+0.58%)
Jan 22, 2018	50.23	50.66	50.11	50.66	337,090	+0.39(+0.77%)
Jan 19, 2018	50.25	50.33	50.03	50.27	240,542	+0.12(+0.24%)
Jan 18, 2018	50.06	50.28	49.95	50.15	277,072	+0.08(+0.17%)
Jan 17, 2018	49.58	50.08	49.42	50.06	3,957,815	+0.75(+1.53%)
Jan 16, 2018	49.83	50.00	49.14	49.31	600,134	-0.21(-0.42%)
Jan 12, 2018		49.52	49.52	49.52	0	+0.28(+0.57%)
Jan 11, 2018	49.06	49.23	48.94	49.23	230,649	+0.32(+0.65%)
Jan 10, 2018				48.92	285,126	-0.14(-0.29%)
Jan 09, 2018	49.31	49.32	48.97	49.06	345,526	-0.15(-0.31%)
Jan 08, 2018	49.00	49.25	48.92	49.21	380,371	+0.27(+0.56%)
Jan 05, 2018	48.71	49.01	48.62	48.93	414,808	+0.47(+0.97%)
Jan 04, 2018	48.40	48.60	48.32	48.46	530,378	+0.27(+0.57%)
Jan 03, 2018	47.79	48.22	47.78	48.19	686,195	+0.53(+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.