Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.54	40.54	40.54	0	+0.71(+1.78%)
Mar 28, 2018	39.92	40.05	39.73	39.83	3,472,270	+0.03(+0.08%)
Mar 27, 2018	39.14	40.32	39.07	39.80	4,319,785	+0.72(+1.84%)
Mar 26, 2018	38.71	39.14	38.65	39.08	2,154,506	+0.43(+1.11%)
Mar 23, 2018	39.11	39.52	38.60	38.65	3,446,662	-0.29(-0.75%)
Mar 22, 2018	39.01	39.69	38.89	38.94	2,981,683	-0.10(-0.27%)
Mar 21, 2018	39.55	39.85	38.93	39.05	3,876,388	-0.48(-1.20%)
Mar 20, 2018	39.68	39.93	39.38	39.52	4,867,335	-0.26(-0.65%)
Mar 19, 2018	39.71	40.14	39.45	39.78	3,418,255	+0.01(+0.02%)
Mar 16, 2018	39.34	39.83	39.21	39.77	7,467,847	+0.52(+1.32%)
Mar 15, 2018	39.05	39.62	39.05	39.26	4,428,187	+0.16(+0.41%)
Mar 14, 2018	38.34	39.16	38.32	39.09	4,672,545	+0.86(+2.24%)
Mar 13, 2018	38.46	38.80	38.09	38.24	3,399,934	-0.15(-0.40%)
Mar 12, 2018	38.01	38.48	37.96	38.39	3,883,916	+0.43(+1.13%)
Mar 09, 2018	37.85	38.01	37.32	37.96	3,206,662	+0.18(+0.47%)
Mar 08, 2018	37.59	37.94	37.41	37.79	3,994,252	+0.36(+0.97%)
Mar 07, 2018			37.27	37.42	4,075,399	-0.29(-0.77%)
Mar 06, 2018	38.38	38.41	37.63	37.71	3,937,252	-0.70(-1.83%)
Mar 05, 2018	38.07	38.57	37.76	38.42	5,453,280	+0.30(+0.78%)
Mar 02, 2018	38.58	38.83	37.63	38.12	4,452,330	-0.47(-1.22%)
Mar 01, 2018	38.74	39.18	38.30	38.59	4,523,680	-0.11(-0.29%)
Feb 28, 2018	39.14	39.38	38.70	38.71	3,706,143	-0.29(-0.74%)
Feb 27, 2018	40.18	40.29	38.98	38.99	5,052,361	-1.21(-3.00%)
Feb 26, 2018	40.43	40.64	40.07	40.20	3,277,319	-0.18(-0.46%)
Feb 23, 2018	39.17	40.41	38.80	40.38	3,300,133	+1.08(+2.74%)
Feb 22, 2018		39.53		39.30	3,509,923	+0.52(+1.34%)
Feb 21, 2018	39.41	39.65	38.76	38.78	3,428,607	-0.61(-1.54%)
Feb 20, 2018	39.31	39.56	39.05	39.39	5,962,877	-0.11(-0.28%)
Feb 16, 2018		39.50	39.50	39.50	0	+0.66(+1.69%)
Feb 15, 2018	38.11	38.85	38.11	38.85	3,384,038	+0.79(+2.08%)
Feb 14, 2018	38.07	38.45	37.86	38.06	2,896,748	-0.34(-0.87%)
Feb 13, 2018	37.93	38.48	37.71	38.39	3,130,608	+0.34(+0.88%)
Feb 12, 2018	37.83	38.24	37.39	38.06	6,414,939	+0.30(+0.80%)
Feb 09, 2018	37.31	38.05	36.92	37.75	6,296,267	+0.41(+1.09%)
Feb 08, 2018	37.95	38.47	37.31	37.35	6,605,028	-0.78(-2.03%)
Feb 07, 2018	38.03	38.30	37.99	38.12	4,116,089	+0.06(+0.15%)
Feb 06, 2018	38.58	38.63	37.23	38.07	5,739,549	-1.31(-3.33%)
Feb 05, 2018	39.56	39.95	39.05	39.38	4,331,087	-0.62(-1.54%)
Feb 02, 2018	40.26	40.50	39.99	39.99	4,731,316	-0.50(-1.24%)
Feb 01, 2018	41.48	41.52	40.38	40.50	5,373,321	-0.96(-2.31%)
Jan 31, 2018	40.78	41.51	40.62	41.45	7,505,500	+0.69(+1.69%)
Jan 30, 2018	40.48	40.91	40.36	40.77	3,898,283	+0.26(+0.63%)
Jan 29, 2018	40.69	40.71	40.13	40.51	4,011,605	-0.41(-1.00%)
Jan 26, 2018	40.93	41.03	40.51	40.92	3,607,684	+0.06(+0.16%)
Jan 25, 2018	40.26	40.87	40.17	40.85	3,351,403	+0.56(+1.39%)
Jan 24, 2018	40.43	40.43	40.05	40.30	3,119,164	-0.24(-0.59%)
Jan 23, 2018	40.11	40.84	40.04	40.54	3,435,339	+0.54(+1.36%)
Jan 22, 2018	40.11	40.30	39.86	39.99	4,258,920	+0.19(+0.48%)
Jan 19, 2018	39.90	40.09	39.65	39.80	3,365,985	+0.05(+0.12%)
Jan 18, 2018	40.28	40.30	39.62	39.75	3,435,351	-0.42(-1.05%)
Jan 17, 2018	39.73	40.29	39.68	40.18	3,749,139	+0.58(+1.45%)
Jan 16, 2018	40.13	40.27	39.45	39.60	4,340,172	-0.44(-1.10%)
Jan 12, 2018		40.04	40.04	40.04	0	+0.08(+0.20%)
Jan 11, 2018	39.53	40.19	39.33	39.96	5,695,685	+0.48(+1.21%)
Jan 10, 2018	39.48	39.60	39.20	39.48	4,326,924	-0.18(-0.46%)
Jan 09, 2018	39.82	39.91	39.36	39.66	6,476,466	-0.14(-0.36%)
Jan 08, 2018	39.74	39.89	39.58	39.81	3,996,803	+0.12(+0.30%)
Jan 05, 2018	39.49	39.78	39.37	39.69	7,209,680	+0.33(+0.83%)
Jan 04, 2018	38.36	39.61	38.36	39.36	10,221,189	-1.19(-2.94%)
Jan 03, 2018	40.60	41.08	40.46	40.55	3,195,324	-0.21(-0.51%)

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.