Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.69	47.69	47.69	0	+0.24(+0.51%)
Mar 28, 2018	47.90	48.05	47.34	47.45	41,569	-0.11(-0.23%)
Mar 27, 2018	48.14	48.40	47.30	47.56	60,710	-0.79(-1.63%)
Mar 26, 2018	48.00	48.58	47.35	48.35	83,681	+1.24(+2.63%)
Mar 23, 2018	47.51	48.71	46.95	47.11	63,869	-0.38(-0.80%)
Mar 22, 2018	47.91	48.88	47.47	47.49	78,189	-0.82(-1.70%)
Mar 21, 2018	47.87	48.74	47.87	48.31	125,133	+0.84(+1.77%)
Mar 20, 2018	47.43	48.00	47.30	47.47	166,297	-0.02(-0.04%)
Mar 19, 2018	47.16	47.53	46.54	47.49	85,913	+0.12(+0.25%)
Mar 16, 2018	47.03	47.60	46.89	47.37	115,761	+0.30(+0.64%)
Mar 15, 2018	48.04	48.04	46.74	47.07	57,130	-0.77(-1.61%)
Mar 14, 2018	48.71	48.71	47.70	47.84	60,506	-0.63(-1.30%)
Mar 13, 2018	48.76	49.28	48.36	48.47	56,991	+0.11(+0.23%)
Mar 12, 2018	47.80	48.55	47.80	48.36	53,694	+0.56(+1.17%)
Mar 09, 2018	47.33	47.83	46.64	47.80	47,376	+0.87(+1.85%)
Mar 08, 2018	47.20	47.21	46.48	46.93	32,781	-0.51(-1.08%)
Mar 07, 2018		47.83		47.44	34,885	-0.03(-0.06%)
Mar 06, 2018	46.57	47.52	46.42	47.47	69,642	+1.00(+2.15%)
Mar 05, 2018	45.56	46.85	45.55	46.47	85,316	+0.69(+1.51%)
Mar 02, 2018	45.32	46.02	44.97	45.78	75,318	-0.13(-0.28%)
Mar 01, 2018	45.39	46.04	45.04	45.91	64,762	+0.55(+1.21%)
Feb 28, 2018	46.12	46.45	44.78	45.36	168,136	-0.97(-2.09%)
Feb 27, 2018	47.72	48.74	46.32	46.33	92,080	-1.50(-3.14%)
Feb 26, 2018	47.40	47.92	47.03	47.83	86,876	+0.41(+0.86%)
Feb 23, 2018	47.10	47.57	46.95	47.42	62,167	+0.55(+1.17%)
Feb 22, 2018	47.02	47.58	46.61	46.87	90,876	-0.15(-0.32%)
Feb 21, 2018	47.52	48.46	47.01	47.02	125,632	-0.29(-0.61%)
Feb 20, 2018	48.25	48.66	47.16	47.31	203,570	-1.46(-2.99%)
Feb 16, 2018		48.77	48.77	48.77	0	+0.47(+0.97%)
Feb 15, 2018	48.99	48.99	47.84	48.30	154,411	-0.31(-0.64%)
Feb 14, 2018	46.84	48.62	46.81	48.61	153,373	+1.37(+2.90%)
Feb 13, 2018	46.43	47.32	46.38	47.24	257,646	+0.42(+0.90%)
Feb 12, 2018	46.93	47.25	46.26	46.82	384,153	+0.06(+0.13%)
Feb 09, 2018	47.78	47.78	45.53	46.76	134,520	-0.34(-0.72%)
Feb 08, 2018	48.71	48.85	47.06	47.10	157,649	-1.81(-3.70%)
Feb 07, 2018	47.82	50.32	47.82	48.91	228,422	+0.85(+1.77%)
Feb 06, 2018	45.10	48.19	44.99	48.06	151,355	+1.46(+3.13%)
Feb 05, 2018	47.48	47.86	45.35	46.60	122,018	-1.34(-2.80%)
Feb 02, 2018	50.08	50.10	47.87	47.94	226,267	-2.59(-5.13%)
Feb 01, 2018	50.50	51.39	49.90	50.53	77,455	-0.11(-0.22%)
Jan 31, 2018	52.19	52.76	50.42	50.64	116,014	-1.05(-2.03%)
Jan 30, 2018	51.88	51.88	51.33	51.69	142,071	-0.89(-1.69%)
Jan 29, 2018	54.72	54.92	52.38	52.58	162,406	-2.34(-4.26%)
Jan 26, 2018	56.32	56.45	54.75	54.92	113,614	-1.26(-2.24%)
Jan 25, 2018	57.97	57.97	55.65	56.18	111,111	-1.81(-3.12%)
Jan 24, 2018	57.83	58.65	57.57	57.99	143,117	+0.21(+0.36%)
Jan 23, 2018	58.12	58.12	57.31	57.78	118,309	-0.27(-0.47%)
Jan 22, 2018	58.01	58.32	57.60	58.05	108,958	+0.19(+0.33%)
Jan 19, 2018	56.70	57.89	56.57	57.86	115,024	+1.20(+2.12%)
Jan 18, 2018	57.32	57.89	56.59	56.66	111,322	-0.21(-0.37%)
Jan 17, 2018	55.80	57.00	55.80	56.87	115,225	+1.63(+2.95%)
Jan 16, 2018	56.10	56.64	55.22	55.24	128,065	-0.60(-1.07%)
Jan 12, 2018		55.84	55.84	55.84	0	-0.26(-0.46%)
Jan 11, 2018	54.89	56.71	54.89	56.10	221,800	+1.42(+2.60%)
Jan 10, 2018		55.10		54.68	276,812	+0.95(+1.77%)
Jan 09, 2018	54.65	54.65	53.63	53.73	89,049	-0.76(-1.39%)
Jan 08, 2018	54.82	54.86	54.33	54.49	42,215	-0.27(-0.49%)
Jan 05, 2018	54.51	54.76	54.07	54.76	59,146	+0.58(+1.07%)
Jan 04, 2018	54.86	54.86	53.84	54.18	86,976	-0.65(-1.19%)
Jan 03, 2018	52.66	54.90	52.32	54.83	185,045	+2.22(+4.22%)

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.