Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.76	43.76	43.76	0	+0.49(+1.12%)
Mar 28, 2018	43.45	44.16	42.44	43.27	2,607,765	-0.17(-0.39%)
Mar 27, 2018	45.17	45.17	43.29	43.44	3,851,464	-1.40(-3.12%)
Mar 26, 2018	45.71	45.79	44.03	44.84	2,335,060	-0.18(-0.40%)
Mar 23, 2018	46.47	46.70	44.96	45.02	2,916,300	-1.46(-3.15%)
Mar 22, 2018	47.05	47.39	46.41	46.49	1,799,147	-0.70(-1.49%)
Mar 21, 2018	46.93	47.67	46.81	47.19	1,502,030	+0.27(+0.57%)
Mar 20, 2018	47.11	47.43	46.70	46.92	1,187,800	-0.20(-0.42%)
Mar 19, 2018	47.19	47.88	46.62	47.12	1,244,882	-0.20(-0.42%)
Mar 16, 2018	46.97	47.76	46.63	47.32	2,250,001	+0.35(+0.75%)
Mar 15, 2018	46.85	47.27	46.50	46.97	1,300,773	+0.44(+0.94%)
Mar 14, 2018	47.14	47.67	46.30	46.53	2,066,660	-0.38(-0.81%)
Mar 13, 2018	46.85	47.43	46.85	46.91	1,611,414	+0.12(+0.26%)
Mar 12, 2018	46.61	47.36	46.40	46.79	2,435,700	+0.16(+0.35%)
Mar 09, 2018	45.64	46.76	45.64	46.63	2,340,450	+1.40(+3.09%)
Mar 08, 2018	45.65	45.65	44.56	45.23	1,525,018	-0.23(-0.50%)
Mar 07, 2018		45.74		45.46	1,713,910	-0.21(-0.46%)
Mar 06, 2018	45.70	45.93	45.28	45.67	1,516,791	+0.18(+0.40%)
Mar 05, 2018	45.85	45.87	44.86	45.49	2,042,736	-0.57(-1.24%)
Mar 02, 2018	45.74	46.14	45.28	46.06	1,667,266	-0.12(-0.27%)
Mar 01, 2018	45.80	46.48	45.40	46.18	1,779,505	+0.38(+0.83%)
Feb 28, 2018	46.22	46.60	45.71	45.80	1,674,942	-0.31(-0.68%)
Feb 27, 2018	46.64	47.02	46.00	46.11	1,178,738	-0.47(-1.02%)
Feb 26, 2018	46.30	46.89	46.07	46.59	1,668,222	+0.43(+0.93%)
Feb 23, 2018	45.80	46.29	45.64	46.16	2,031,549	+0.73(+1.61%)
Feb 22, 2018			45.37	45.43	1,883,109	-0.45(-0.97%)
Feb 21, 2018	45.35	46.23	45.29	45.88	4,231,441	+0.51(+1.13%)
Feb 20, 2018	45.92	45.99	45.03	45.36	2,543,169	-0.94(-2.03%)
Feb 16, 2018		46.30	46.30	46.30	0	-0.01(-0.02%)
Feb 15, 2018	46.63	47.08	45.58	46.31	1,865,245	+0.09(+0.18%)
Feb 14, 2018	45.98	46.65	45.79	46.23	1,730,878	-0.02(-0.04%)
Feb 13, 2018	44.92	46.57	44.71	46.25	2,752,987	+0.99(+2.18%)
Feb 12, 2018	45.02	45.50	44.43	45.26	1,731,412	+0.37(+0.83%)
Feb 09, 2018	45.28	45.55	44.10	44.89	1,899,605	-0.09(-0.21%)
Feb 08, 2018	46.26	46.27	44.98	44.98	3,893,820	-1.18(-2.55%)
Feb 07, 2018	45.69	46.76	45.46	46.16	3,034,628	+0.26(+0.56%)
Feb 06, 2018	44.41	46.26	43.23	45.91	3,355,352	+0.27(+0.58%)
Feb 05, 2018	45.94	46.51	44.80	45.64	2,563,251	-0.07(-0.15%)
Feb 02, 2018	46.30	46.40	45.62	45.71	2,431,135	-1.13(-2.41%)
Feb 01, 2018	47.22	47.46	46.47	46.84	3,219,704	-0.46(-0.96%)
Jan 31, 2018	49.07	49.33	47.11	47.29	10,153,382	+4.23(+9.81%)
Jan 30, 2018	43.88	43.94	43.04	43.07	3,853,202	-1.30(-2.93%)
Jan 29, 2018	44.28	44.86	44.07	44.37	1,440,880	+0.03(+0.06%)
Jan 26, 2018	44.13	44.57	43.86	44.34	1,052,960	+0.35(+0.80%)
Jan 25, 2018	44.07	44.13	43.72	43.99	1,212,403	-0.07(-0.15%)
Jan 24, 2018	44.10	44.41	43.68	44.05	1,226,341	-0.06(-0.13%)
Jan 23, 2018	44.19	44.34	43.90	44.11	991,166	-0.22(-0.49%)
Jan 22, 2018	44.07	44.42	43.43	44.33	1,042,306	+0.13(+0.30%)
Jan 19, 2018	43.60	44.30	43.38	44.20	1,799,264	+0.66(+1.53%)
Jan 18, 2018	42.51	43.86	42.26	43.53	2,807,566	+1.38(+3.27%)
Jan 17, 2018	42.47	42.49	41.61	42.15	2,081,120	-0.24(-0.56%)
Jan 16, 2018	43.08	43.13	42.09	42.39	1,913,685	-0.35(-0.82%)
Jan 12, 2018		42.74	42.74	42.74	0	-0.28(-0.64%)
Jan 11, 2018	42.39	43.11	42.33	43.02	1,818,331	+0.85(+2.00%)
Jan 10, 2018			42.15	42.17	1,989,122	-0.47(-1.11%)
Jan 09, 2018	42.90	43.08	42.62	42.65	1,333,896	-0.20(-0.47%)
Jan 08, 2018	42.75	43.19	42.63	42.85	1,183,395	+0.22(+0.51%)
Jan 05, 2018	43.20	43.30	42.20	42.63	1,924,031	-0.26(-0.60%)
Jan 04, 2018	42.99	43.31	42.76	42.89	1,429,109	+0.20(+0.47%)
Jan 03, 2018	42.47	42.99	42.33	42.69	1,957,926	+0.33(+0.78%)

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.