Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.67	45.67	45.67	0	+0.68(+1.52%)
Mar 28, 2018	45.07	45.08	44.76	44.99	389,778	+0.07(+0.15%)
Mar 27, 2018	45.63	45.63	44.85	44.92	12,751	-0.47(-1.04%)
Mar 26, 2018	45.15	45.50	44.83	45.39	36,148	+1.30(+2.95%)
Mar 23, 2018	44.88	44.88	43.95	44.09	46,616	-0.79(-1.76%)
Mar 22, 2018	45.24	45.37	44.86	44.88	13,818	-1.07(-2.33%)
Mar 21, 2018	45.80	46.20	45.71	45.95	12,258	+0.15(+0.32%)
Mar 20, 2018	45.97	45.99	45.72	45.80	61,553	+0.26(+0.56%)
Mar 19, 2018	45.72	45.89	45.37	45.54	27,746	-0.51(-1.12%)
Mar 16, 2018	45.90	46.21	45.90	46.06	39,151	-0.18(-0.39%)
Mar 15, 2018	46.45	46.45	46.02	46.24	29,880	+0.18(+0.39%)
Mar 14, 2018	46.27	46.36	45.91	46.06	19,988	+0.03(+0.07%)
Mar 13, 2018	46.66	46.66	45.93	46.02	30,124	-0.45(-0.98%)
Mar 12, 2018	46.47	46.57	46.36	46.48	139,342	+0.05(+0.11%)
Mar 09, 2018	46.00	46.45	46.00	46.43	39,149	+0.73(+1.59%)
Mar 08, 2018	45.62	45.84	45.45	45.70	40,456	+0.10(+0.23%)
Mar 07, 2018		45.65	45.22	45.60	134,539	-0.40(-0.87%)
Mar 06, 2018	46.40	46.40	45.83	46.00	26,132	+0.22(+0.49%)
Mar 05, 2018	45.42	46.00	45.35	45.78	114,914	-0.31(-0.67%)
Mar 02, 2018	45.09	46.14	45.09	46.08	420,108	+0.65(+1.42%)
Mar 01, 2018	45.88	45.98	45.23	45.44	22,068	+0.01(+0.01%)
Feb 28, 2018	46.00	46.15	45.28	45.43	93,045	-0.47(-1.03%)
Feb 27, 2018	46.56	46.56	45.90	45.90	31,240	-1.15(-2.44%)
Feb 26, 2018	46.75	47.09	46.45	47.05	241,511	+0.50(+1.08%)
Feb 23, 2018	46.35	46.55	46.26	46.55	15,954	+0.69(+1.49%)
Feb 22, 2018	46.08	46.21	45.83	45.86	13,587	+0.15(+0.32%)
Feb 21, 2018	46.37	46.65	45.72	45.72	24,670	-0.14(-0.30%)
Feb 20, 2018	45.89	46.10	45.73	45.85	29,266	-0.61(-1.31%)
Feb 16, 2018		46.46	46.46	46.46	0	-0.04(-0.09%)
Feb 15, 2018	46.41	46.78	45.94	46.50	27,479	+0.63(+1.37%)
Feb 14, 2018	44.77	46.02	44.77	45.87	99,585	+0.89(+1.99%)
Feb 13, 2018	44.71	45.05	44.63	44.98	44,169	+0.25(+0.55%)
Feb 12, 2018	44.76	45.08	44.41	44.73	39,416	+0.45(+1.02%)
Feb 09, 2018	44.26	44.53	43.25	44.28	40,704	+1.07(+2.48%)
Feb 08, 2018	45.20	45.20	43.21	43.21	121,853	-1.45(-3.24%)
Feb 07, 2018	45.16	45.19	44.64	44.65	119,094	-1.31(-2.85%)
Feb 06, 2018	44.66	46.09	44.36	45.96	37,474	+0.59(+1.30%)
Feb 05, 2018	46.35	46.35	44.59	45.38	81,951	-1.18(-2.53%)
Feb 02, 2018	47.28	47.28	46.34	46.56	68,605	-1.31(-2.74%)
Feb 01, 2018	47.92	47.94	47.73	47.86	65,553	-0.32(-0.66%)
Jan 31, 2018	48.36	48.46	47.89	48.18	27,614	+0.20(+0.41%)
Jan 30, 2018	48.13	48.34	48.04	47.98	43,328	-0.39(-0.80%)
Jan 29, 2018	48.72	48.72	48.37	48.37	49,000	-0.65(-1.33%)
Jan 26, 2018	48.78	49.11	48.77	49.02	48,129	+0.39(+0.79%)
Jan 25, 2018	48.81	49.11	48.64	48.64	90,675	-0.03(-0.07%)
Jan 24, 2018	48.35	48.73	48.35	48.67	44,056	+0.59(+1.23%)
Jan 23, 2018	47.98	48.11	47.74	48.08	110,321	-0.03(-0.05%)
Jan 22, 2018	47.89	48.15	47.69	48.10	74,209	+0.36(+0.75%)
Jan 19, 2018	47.75	47.89	47.60	47.75	21,351	+0.38(+0.80%)
Jan 18, 2018	47.38	47.52	47.29	47.37	16,461	-0.21(-0.45%)
Jan 17, 2018	47.37	47.70	47.37	47.58	25,450	+0.45(+0.94%)
Jan 16, 2018	47.48	47.64	47.09	47.14	53,893	-0.32(-0.67%)
Jan 12, 2018		47.45	47.45	47.45	0	+0.24(+0.51%)
Jan 11, 2018	46.86	47.29	46.77	47.21	32,299	+0.46(+0.99%)
Jan 10, 2018	46.74	46.91	46.67	46.75	28,092	-0.16(-0.35%)
Jan 09, 2018	46.87	46.91	46.67	46.91	22,438	+0.00(+0.00%)
Jan 08, 2018	46.87	47.01	46.87	46.91	42,028	-0.04(-0.09%)
Jan 05, 2018	46.77	47.02	46.74	46.96	64,428	+0.40(+0.86%)
Jan 04, 2018	46.46	46.69	46.45	46.56	61,483	+0.14(+0.30%)
Jan 03, 2018	46.34	46.45	46.21	46.42	76,266	+0.49(+1.06%)

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.