Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.38	44.38	44.38	0	+0.60(+1.37%)
Mar 28, 2018	44.03	44.31	43.39	43.78	268,800	-0.54(-1.22%)
Mar 27, 2018	45.62	45.70	44.06	44.32	79,156	-1.07(-2.36%)
Mar 26, 2018	44.90	45.47	44.37	45.39	67,805	+1.06(+2.40%)
Mar 23, 2018	45.16	45.40	44.31	44.33	65,755	-0.81(-1.79%)
Mar 22, 2018	45.35	45.78	44.96	45.13	82,286	-0.67(-1.46%)
Mar 21, 2018	45.93	46.14	45.74	45.80	40,955	-0.02(-0.04%)
Mar 20, 2018	45.62	46.02	45.40	45.82	37,353	+0.22(+0.47%)
Mar 19, 2018	46.23	46.23	45.22	45.61	90,269	-0.81(-1.74%)
Mar 16, 2018	46.37	46.55	46.03	46.41	29,826	-0.18(-0.38%)
Mar 15, 2018	46.87	47.12	46.39	46.59	94,836	-0.19(-0.40%)
Mar 14, 2018	46.64	46.90	46.28	46.78	97,199	+0.41(+0.89%)
Mar 13, 2018	47.24	47.24	46.28	46.36	63,594	-0.57(-1.22%)
Mar 12, 2018	47.06	47.19	46.91	46.94	93,500	-0.02(-0.04%)
Mar 09, 2018	46.59	46.99	46.48	46.96	49,508	+0.67(+1.45%)
Mar 08, 2018	46.43	46.55	46.11	46.29	112,855	+0.02(+0.04%)
Mar 07, 2018		46.33		46.27	66,037	+0.35(+0.77%)
Mar 06, 2018	45.90	45.97	45.50	45.91	74,985	+0.22(+0.47%)
Mar 05, 2018	44.91	45.80	44.67	45.70	98,921	+0.52(+1.16%)
Mar 02, 2018	44.21	45.19	43.75	45.17	90,300	+0.60(+1.35%)
Mar 01, 2018	44.72	44.86	43.82	44.57	62,452	-0.38(-0.85%)
Feb 28, 2018	45.07	45.56	44.92	44.96	277,282	+0.41(+0.93%)
Feb 27, 2018	45.38	45.41	44.45	44.54	69,767	-1.11(-2.44%)
Feb 26, 2018	45.81	46.03	45.37	45.66	264,253	+0.09(+0.19%)
Feb 23, 2018	44.91	45.57	44.77	45.57	51,398	+0.83(+1.85%)
Feb 22, 2018	45.23	45.23	44.45	44.74	233,070	-0.41(-0.92%)
Feb 21, 2018	45.29	45.84	45.08	45.15	93,230	-0.08(-0.17%)
Feb 20, 2018	45.08	45.74	45.06	45.23	73,665	+0.11(+0.24%)
Feb 16, 2018		45.12	45.12	45.12	0	+0.21(+0.46%)
Feb 15, 2018	44.88	45.14	44.22	44.92	107,118	+0.61(+1.38%)
Feb 14, 2018	42.88	44.40	42.88	44.31	75,928	+1.14(+2.65%)
Feb 13, 2018	42.49	43.24	42.49	43.17	31,251	+0.59(+1.39%)
Feb 12, 2018	42.29	42.77	41.64	42.57	379,487	+0.71(+1.69%)
Feb 09, 2018	42.13	42.31	40.19	41.87	127,148	-0.12(-0.28%)
Feb 08, 2018		43.81	41.97	41.98	100,629	-1.14(-2.65%)
Feb 07, 2018	42.82	43.73	42.82	43.13	64,315	+0.11(+0.25%)
Feb 06, 2018	40.86	43.16	40.85	43.02	271,861	+0.84(+1.98%)
Feb 05, 2018	42.51	43.12	40.86	42.18	193,832	-0.96(-2.24%)
Feb 02, 2018	43.76	43.84	43.05	43.15	80,710	-0.77(-1.75%)
Feb 01, 2018	43.86	44.41	43.56	43.91	33,873	+0.01(+0.02%)
Jan 31, 2018	44.33	44.57	43.75	43.90	51,249	+0.00(+0.00%)
Jan 30, 2018	44.20	44.20	43.64	43.90	57,880	-0.51(-1.15%)
Jan 29, 2018	44.49	44.74	44.31	44.42	50,318	-0.25(-0.55%)
Jan 26, 2018	44.25	44.67	44.16	44.66	47,934	+0.66(+1.50%)
Jan 25, 2018	44.29	44.29	43.82	44.00	54,074	+0.07(+0.16%)
Jan 24, 2018	44.44	44.59	43.53	43.93	60,857	-0.32(-0.73%)
Jan 23, 2018	43.89	44.27	43.74	44.26	380,066	+0.52(+1.19%)
Jan 22, 2018	43.53	44.04	43.31	43.74	69,162	+0.44(+1.02%)
Jan 19, 2018	42.75	43.29	42.70	43.29	33,530	+0.70(+1.64%)
Jan 18, 2018	42.91	43.02	42.44	42.59	61,366	-0.24(-0.55%)
Jan 17, 2018	42.84	42.97	42.39	42.83	520,364	+0.22(+0.51%)
Jan 16, 2018	43.58	43.58	42.42	42.61	127,499	-0.60(-1.39%)
Jan 12, 2018		43.21	43.21	43.21	0	+0.32(+0.76%)
Jan 11, 2018	42.44	43.03	42.42	42.89	56,156	+0.61(+1.44%)
Jan 10, 2018		42.33	41.72	42.28	56,532	-0.11(-0.26%)
Jan 09, 2018	42.62	42.70	42.27	42.39	86,014	-0.19(-0.44%)
Jan 08, 2018	42.00	42.58	41.71	42.57	47,358	+0.50(+1.19%)
Jan 05, 2018	41.48	42.09	41.48	42.07	42,605	+0.65(+1.57%)
Jan 04, 2018	41.48	41.58	41.05	41.42	46,038	+0.03(+0.07%)
Jan 03, 2018	41.32	41.41	40.87	41.39	53,372	+0.41(+1.01%)

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.