Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.49	44.49	44.49	0	+0.51(+1.16%)
Mar 28, 2018	43.99	44.09	43.74	43.98	46,081	-0.00(-0.01%)
Mar 27, 2018	44.32	44.47	43.98	43.99	90,953	-0.14(-0.32%)
Mar 26, 2018	43.94	44.16	43.75	44.13	72,422	+1.46(+3.43%)
Mar 23, 2018	43.65	43.70	42.67	42.67	142,614	-0.98(-2.26%)
Mar 22, 2018	44.04	44.32	43.51	43.65	156,389	-1.08(-2.41%)
Mar 21, 2018	44.36	44.75	44.24	44.73	168,897	+0.53(+1.19%)
Mar 20, 2018	43.91	44.30	43.91	44.20	44,057	+0.37(+0.83%)
Mar 19, 2018	44.21	44.33	43.72	43.84	69,340	-0.98(-2.20%)
Mar 16, 2018	45.21	45.38	44.82	44.82	57,288	-0.65(-1.42%)
Mar 15, 2018	45.41	45.81	45.29	45.47	32,788	+0.07(+0.14%)
Mar 14, 2018	45.26	45.80	45.23	45.40	70,882	+0.19(+0.41%)
Mar 13, 2018	45.21	45.95	45.21	45.22	27,121	+0.01(+0.02%)
Mar 12, 2018	45.08	45.26	44.90	45.21	237,908	+0.15(+0.32%)
Mar 09, 2018	44.65	45.10	44.55	45.06	75,330	+0.46(+1.04%)
Mar 08, 2018	44.32	44.79	44.30	44.60	162,684	+0.23(+0.51%)
Mar 07, 2018			44.17	44.37	81,866	-0.52(-1.16%)
Mar 06, 2018	45.51	45.51	44.78	44.89	98,692	-0.61(-1.34%)
Mar 05, 2018	45.01	45.65	44.93	45.50	104,049	+0.22(+0.48%)
Mar 02, 2018	44.86	45.38	44.82	45.29	261,832	-0.28(-0.61%)
Mar 01, 2018	45.83	45.95	45.42	45.56	75,475	-0.15(-0.33%)
Feb 28, 2018	46.30	46.30	45.71	45.71	18,045	-0.03(-0.06%)
Feb 27, 2018	46.50	46.50	45.63	45.74	43,867	-1.13(-2.42%)
Feb 26, 2018	46.93	46.93	46.24	46.88	125,985	+0.29(+0.62%)
Feb 23, 2018	46.41	46.64	46.13	46.58	317,745	+1.21(+2.67%)
Feb 22, 2018	45.48	45.75	45.28	45.38	49,543	-0.19(-0.41%)
Feb 21, 2018	46.13	46.47	45.53	45.56	151,183	-0.29(-0.63%)
Feb 20, 2018	45.98	46.26	45.67	45.85	53,423	-0.65(-1.39%)
Feb 16, 2018		46.50	46.50	46.50	0	-0.90(-1.90%)
Feb 15, 2018	47.63	48.07	47.07	47.40	115,403	-0.71(-1.48%)
Feb 14, 2018	47.03	48.11	47.03	48.11	107,439	+0.63(+1.32%)
Feb 13, 2018	47.81	47.81	47.08	47.48	48,446	-0.07(-0.14%)
Feb 12, 2018	47.35	47.80	47.21	47.55	91,914	+0.52(+1.10%)
Feb 09, 2018	46.65	47.23	45.74	47.03	214,076	+2.03(+4.50%)
Feb 08, 2018	46.39	46.88	45.01	45.01	66,916	-0.70(-1.54%)
Feb 07, 2018	45.59	45.95	45.59	45.71	89,303	+0.33(+0.72%)
Feb 06, 2018	44.13	45.62	43.89	45.38	151,597	+0.29(+0.65%)
Feb 05, 2018	44.61	45.92	44.26	45.09	198,458	-0.31(-0.68%)
Feb 02, 2018	46.53	46.72	45.39	45.40	245,024	-2.68(-5.57%)
Feb 01, 2018	48.39	48.68	47.94	48.08	123,828	-0.71(-1.45%)
Jan 31, 2018	49.27	49.28	48.67	48.79	96,387	-0.30(-0.61%)
Jan 30, 2018	49.23	49.28	49.09	49.09	137,823	-0.44(-0.88%)
Jan 29, 2018	49.70	49.80	49.49	49.52	150,723	-1.02(-2.02%)
Jan 26, 2018	50.32	50.60	50.29	50.55	230,232	+0.29(+0.57%)
Jan 25, 2018	50.37	50.52	50.17	50.26	130,257	-0.36(-0.71%)
Jan 24, 2018	50.49	50.74	50.42	50.62	237,176	-0.05(-0.10%)
Jan 23, 2018	50.62	50.73	50.49	50.67	125,376	+0.07(+0.15%)
Jan 22, 2018	50.57	50.64	50.31	50.60	81,031	+0.29(+0.58%)
Jan 19, 2018	50.43	50.52	49.56	50.31	125,355	+0.82(+1.65%)
Jan 18, 2018	50.04	50.14	49.48	49.49	230,936	-1.42(-2.79%)
Jan 17, 2018	50.65	51.05	50.22	50.91	83,432	+0.93(+1.87%)
Jan 16, 2018	50.64	50.64	49.89	49.98	174,920	-1.66(-3.21%)
Jan 12, 2018		51.64	51.64	51.64	0	+0.16(+0.31%)
Jan 11, 2018	51.23	51.50	51.15	51.48	101,553	+0.64(+1.25%)
Jan 10, 2018		51.01	50.74	50.84	68,328	-0.37(-0.72%)
Jan 09, 2018	51.29	51.43	51.00	51.21	92,086	-0.19(-0.37%)
Jan 08, 2018	51.38	51.60	51.25	51.40	195,567	-0.08(-0.15%)
Jan 05, 2018	51.18	51.55	51.15	51.48	105,117	+0.79(+1.55%)
Jan 04, 2018	50.58	50.78	50.45	50.69	85,494	+0.47(+0.93%)
Jan 03, 2018	49.99	50.47	49.98	50.22	217,065	+0.61(+1.23%)

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.