Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		48.47	48.47	48.47	0	+1.44(+3.07%)
Mar 28, 2018	48.41	48.60	46.91	47.03	1,361,283	-1.38(-2.86%)
Mar 27, 2018	49.52	49.71	48.13	48.41	1,577,421	-0.90(-1.83%)
Mar 26, 2018	49.04	49.49	48.56	49.32	1,498,876	+0.92(+1.90%)
Mar 23, 2018	48.77	49.64	48.30	48.40	1,923,853	+0.08(+0.17%)
Mar 22, 2018	49.31	49.65	48.27	48.32	2,298,952	-1.84(-3.67%)
Mar 21, 2018	47.98	50.39	47.69	50.16	3,599,472	+2.60(+5.47%)
Mar 20, 2018	47.41	48.03	47.31	47.56	1,655,416	+0.46(+0.97%)
Mar 19, 2018	47.03	47.26	46.48	47.10	2,011,794	+0.09(+0.19%)
Mar 16, 2018	45.62	47.10	45.43	47.02	6,124,593	+1.40(+3.07%)
Mar 15, 2018	47.11	47.37	45.39	45.62	2,327,937	-1.43(-3.05%)
Mar 14, 2018	47.37	47.47	46.77	47.05	1,499,729	-0.01(-0.03%)
Mar 13, 2018	48.14	48.27	46.80	47.07	2,277,389	-0.86(-1.79%)
Mar 12, 2018	48.49	48.79	47.64	47.93	1,880,190	-0.79(-1.61%)
Mar 09, 2018	48.42	49.56	48.07	48.71	2,791,360	+1.36(+2.88%)
Mar 08, 2018	47.52	47.56	46.48	47.35	2,018,581	-0.07(-0.15%)
Mar 07, 2018			46.88	47.42	2,410,707	-1.05(-2.16%)
Mar 06, 2018	48.84	48.98	47.50	48.47	1,643,306	-0.04(-0.08%)
Mar 05, 2018	48.12	49.01	47.70	48.51	2,250,524	-0.13(-0.27%)
Mar 02, 2018	46.97	48.82	46.20	48.64	1,665,701	+1.17(+2.47%)
Mar 01, 2018	46.92	47.93	46.72	47.47	1,628,841	+0.46(+0.98%)
Feb 28, 2018	48.68	48.78	47.00	47.01	1,801,829	-1.44(-2.98%)
Feb 27, 2018	48.99	49.77	48.35	48.45	2,352,964	-0.66(-1.33%)
Feb 26, 2018	49.05	49.22	48.27	49.10	962,970	+0.42(+0.85%)
Feb 23, 2018	47.85	48.83	47.82	48.69	1,337,064	+1.07(+2.25%)
Feb 22, 2018				47.62	1,344,029	+0.68(+1.44%)
Feb 21, 2018	46.77	47.92	46.64	46.94	1,586,986	-0.04(-0.08%)
Feb 20, 2018	47.78	48.25	46.75	46.98	1,296,242	-0.69(-1.45%)
Feb 16, 2018		47.67	47.67	47.67	0	-0.20(-0.41%)
Feb 15, 2018	47.97	48.15	46.65	47.87	2,605,653	-0.28(-0.59%)
Feb 14, 2018	45.79	48.71	45.35	48.15	2,966,312	+1.74(+3.75%)
Feb 13, 2018	46.70	47.00	46.18	46.41	3,761,805	-0.66(-1.41%)
Feb 12, 2018	47.01	47.81	46.46	47.07	3,880,769	+0.74(+1.60%)
Feb 09, 2018	47.23	47.47	44.64	46.33	4,193,512	-0.40(-0.86%)
Feb 08, 2018	48.65	48.99	46.72	46.73	3,826,938	-1.87(-3.85%)
Feb 07, 2018	49.50	49.71	48.29	48.60	3,020,901	-0.88(-1.78%)
Feb 06, 2018	48.01	49.86	47.75	49.48	3,699,577	-0.12(-0.23%)
Feb 05, 2018	49.83	50.89	49.09	49.60	3,382,983	-0.91(-1.80%)
Feb 02, 2018	52.10	52.18	50.45	50.51	2,212,672	-2.05(-3.89%)
Feb 01, 2018	52.16	53.04	51.84	52.55	2,024,508	+0.66(+1.28%)
Jan 31, 2018	52.44	52.91	51.57	51.89	2,264,510	-0.49(-0.94%)
Jan 30, 2018	53.03	53.21	52.85	52.38	3,026,888	-1.17(-2.18%)
Jan 29, 2018	52.90	54.04	52.21	53.55	3,446,683	+0.17(+0.32%)
Jan 26, 2018	53.49	53.62	52.39	53.37	2,236,685	+0.29(+0.54%)
Jan 25, 2018	52.32	53.39	51.16	53.08	4,876,018	+1.66(+3.24%)
Jan 24, 2018	51.78	52.08	49.99	51.42	3,767,307	-0.14(-0.27%)
Jan 23, 2018	51.22	51.92	50.75	51.56	2,204,424	+0.32(+0.63%)
Jan 22, 2018	51.24	51.39	50.70	51.23	2,587,962	-0.01(-0.01%)
Jan 19, 2018	49.92	51.40	48.94	51.24	2,066,712	+0.79(+1.57%)
Jan 18, 2018	50.92	51.25	50.44	50.45	2,205,333	-0.43(-0.85%)
Jan 17, 2018	50.43	51.61	50.33	50.88	2,994,200	+0.65(+1.29%)
Jan 16, 2018	50.82	51.36	50.22	50.23	2,566,936	-0.38(-0.75%)
Jan 12, 2018		50.61	50.61	50.61	0	+0.16(+0.31%)
Jan 11, 2018	49.40	51.18	49.27	50.46	3,429,153	+1.27(+2.59%)
Jan 10, 2018	49.17	49.71	48.96	49.18	2,443,039	+0.04(+0.09%)
Jan 09, 2018	49.61	50.02	49.11	49.14	3,316,441	-0.26(-0.52%)
Jan 08, 2018	47.95	49.51	47.91	49.40	2,243,330	+1.35(+2.80%)
Jan 05, 2018	47.79	48.47	47.55	48.05	2,404,251	+0.22(+0.45%)
Jan 04, 2018	47.63	48.22	47.20	47.83	3,072,865	+0.54(+1.14%)
Jan 03, 2018	47.29	47.86	46.96	47.29	3,419,404	+0.22(+0.46%)

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.