Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.68	38.68	38.68	0	-0.08(-0.21%)
Mar 28, 2018	37.96	38.95	37.93	38.76	15,445,619	+1.07(+2.85%)
Mar 27, 2018	37.07	38.14	37.05	37.69	16,328,914	+0.70(+1.88%)
Mar 26, 2018	37.17	37.24	36.68	36.99	11,689,547	+0.20(+0.56%)
Mar 23, 2018	37.66	37.71	36.67	36.79	12,883,790	-0.70(-1.85%)
Mar 22, 2018	37.13	38.10	37.03	37.49	15,769,549	+0.24(+0.65%)
Mar 21, 2018	37.91	38.17	37.14	37.24	16,882,860	-0.94(-2.47%)
Mar 20, 2018	38.91	38.97	38.15	38.19	10,478,962	-0.60(-1.54%)
Mar 19, 2018	39.20	39.35	38.65	38.78	13,209,711	-0.44(-1.12%)
Mar 16, 2018	39.66	39.91	39.14	39.22	21,584,776	-0.38(-0.97%)
Mar 15, 2018	39.52	40.03	39.35	39.61	15,533,004	-0.01(-0.02%)
Mar 14, 2018	40.78	40.91	39.48	39.61	12,790,297	-1.00(-2.46%)
Mar 13, 2018	40.67	40.86	40.39	40.61	11,668,427	+0.22(+0.55%)
Mar 12, 2018	40.40	40.76	40.27	40.39	13,410,475	+0.07(+0.18%)
Mar 09, 2018	40.36	40.40	40.00	40.32	11,032,966	+0.14(+0.34%)
Mar 08, 2018	39.44	40.21	39.37	40.18	10,440,588	+0.84(+2.12%)
Mar 07, 2018			39.24	39.35	13,272,198	-0.43(-1.08%)
Mar 06, 2018	39.53	39.91	39.37	39.78	15,148,519	+0.39(+1.00%)
Mar 05, 2018	38.44	39.45	38.36	39.39	15,835,650	+0.97(+2.53%)
Mar 02, 2018	38.27	38.75	38.14	38.42	24,092,230	+0.07(+0.19%)
Mar 01, 2018	38.54	39.18	38.14	38.34	19,055,130	-0.32(-0.83%)
Feb 28, 2018	39.43	39.63	38.65	38.66	14,994,989	-0.64(-1.64%)
Feb 27, 2018	40.12	40.26	39.23	39.31	14,426,604	-0.88(-2.19%)
Feb 26, 2018	39.80	40.25	39.74	40.18	10,275,482	+0.52(+1.30%)
Feb 23, 2018	39.13	39.69	39.02	39.67	9,171,232	+0.77(+1.97%)
Feb 22, 2018			38.84	38.90	9,165,105	-0.36(-0.92%)
Feb 21, 2018	39.42	39.75	39.18	39.26	11,523,583	-0.16(-0.41%)
Feb 20, 2018	39.98	40.03	39.42	39.42	10,247,865	-0.78(-1.94%)
Feb 16, 2018		40.20	40.20	40.20	0	+0.09(+0.21%)
Feb 15, 2018	40.13	40.21	39.69	40.12	8,722,093	+0.09(+0.21%)
Feb 14, 2018	40.15	40.39	39.87	40.03	9,008,059	-0.28(-0.70%)
Feb 13, 2018	39.92	40.42	39.75	40.31	7,749,901	+0.18(+0.44%)
Feb 12, 2018	39.59	40.41	39.51	40.13	10,963,019	+0.81(+2.06%)
Feb 09, 2018	39.63	39.72	38.59	39.32	17,443,758	-0.01(-0.03%)
Feb 08, 2018	40.94	41.25	39.31	39.34	21,904,724	-1.68(-4.10%)
Feb 07, 2018	40.81	41.89	40.70	41.02	13,597,553	+0.16(+0.39%)
Feb 06, 2018	39.79	40.95	38.97	40.86	26,144,178	-0.21(-0.51%)
Feb 05, 2018	42.03	42.29	40.60	41.07	20,512,370	-1.55(-3.65%)
Feb 02, 2018	42.93	43.40	42.47	42.62	14,088,355	-0.33(-0.76%)
Feb 01, 2018		43.29	42.41	42.95	23,187,122	-0.25(-0.58%)
Jan 31, 2018	42.91	43.39	42.86	43.20	15,956,378	+0.32(+0.74%)
Jan 30, 2018	42.88	43.06	42.57	42.88	10,364,278	-0.01(-0.01%)
Jan 29, 2018	43.41	43.49	42.87	42.89	8,772,893	-0.73(-1.68%)
Jan 26, 2018	43.02	43.75	42.98	43.62	11,103,230	+0.68(+1.59%)
Jan 25, 2018	43.92	44.03	41.55	42.94	20,665,398	-1.01(-2.31%)
Jan 24, 2018	43.89	44.13	43.73	43.95	9,404,372	+0.07(+0.15%)
Jan 23, 2018	43.83	43.98	43.57	43.88	7,441,016	+0.10(+0.24%)
Jan 22, 2018	43.67	43.95	43.54	43.78	7,933,501	+0.10(+0.22%)
Jan 19, 2018	43.51	44.02	43.38	43.68	14,188,771	+0.67(+1.56%)
Jan 18, 2018	42.98	43.25	42.73	43.01	13,525,955	-0.07(-0.17%)
Jan 17, 2018	42.45	43.31	42.36	43.08	12,576,388	+0.76(+1.78%)
Jan 16, 2018	42.89	42.94	41.91	42.33	17,122,128	-0.42(-0.99%)
Jan 12, 2018		42.75	42.75	42.75	0	-0.42(-0.97%)
Jan 11, 2018	43.18	43.63	43.01	43.17	12,189,648	+0.00(+0.00%)
Jan 10, 2018		43.25		43.17	10,925,448	+0.44(+1.03%)
Jan 09, 2018	43.35	43.46	42.62	42.73	10,207,692	-0.45(-1.05%)
Jan 08, 2018	43.11	43.32	42.88	43.18	9,858,339	-0.06(-0.13%)
Jan 05, 2018	43.19	43.33	42.90	43.24	10,393,917	+0.12(+0.29%)
Jan 04, 2018	43.36	43.48	43.07	43.11	10,058,103	-0.17(-0.40%)
Jan 03, 2018	43.40	43.57	43.16	43.29	9,828,729	-0.16(-0.37%)

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.