Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.68	38.68	38.68	0	+0.56(+1.47%)
Mar 28, 2018	38.37	38.57	38.01	38.12	772,291	-0.28(-0.73%)
Mar 27, 2018	39.22	39.22	38.22	38.40	818,469	-0.60(-1.55%)
Mar 26, 2018	38.42	39.12	38.35	39.00	661,830	+1.28(+3.39%)
Mar 23, 2018	39.78	39.85	37.65	37.73	990,285	-1.87(-4.73%)
Mar 22, 2018	40.28	40.86	39.59	39.60	620,731	-1.08(-2.65%)
Mar 21, 2018	40.53	41.30	40.53	40.68	636,814	+0.25(+0.62%)
Mar 20, 2018	40.27	40.47	40.11	40.43	377,349	+0.34(+0.85%)
Mar 19, 2018	40.75	40.97	39.89	40.08	457,490	-0.77(-1.89%)
Mar 16, 2018	41.20	41.50	40.80	40.86	4,492,630	-0.34(-0.83%)
Mar 15, 2018	40.91	41.45	40.80	41.20	896,828	+0.23(+0.57%)
Mar 14, 2018	41.48	41.74	40.61	40.97	1,055,642	-0.23(-0.55%)
Mar 13, 2018	41.95	42.32	41.06	41.19	836,252	-0.72(-1.72%)
Mar 12, 2018	41.81	42.30	41.60	41.91	1,002,209	+0.02(+0.04%)
Mar 09, 2018	41.12	42.01	40.75	41.89	491,481	+0.98(+2.40%)
Mar 08, 2018	41.62	41.75	40.55	40.91	751,988	-0.43(-1.04%)
Mar 07, 2018			40.78	41.34	427,808	-0.15(-0.37%)
Mar 06, 2018	41.24	41.66	40.88	41.50	392,246	+0.49(+1.21%)
Mar 05, 2018	40.08	41.28	40.03	41.00	482,494	+0.16(+0.40%)
Mar 02, 2018	39.89	40.96	39.60	40.84	355,516	+0.59(+1.45%)
Mar 01, 2018	40.30	41.07	39.96	40.25	583,814	-0.03(-0.07%)
Feb 28, 2018	41.06	41.12	40.28	40.28	521,577	-0.51(-1.26%)
Feb 27, 2018	41.77	41.97	40.73	40.79	543,631	-0.89(-2.14%)
Feb 26, 2018	41.24	41.79	40.99	41.69	479,383	+0.70(+1.71%)
Feb 23, 2018	40.63	41.31	40.36	40.98	554,565	+0.95(+2.36%)
Feb 22, 2018			40.01	40.04	516,888	-0.35(-0.87%)
Feb 21, 2018	39.33	41.27	39.33	40.39	768,222	+1.10(+2.79%)
Feb 20, 2018	39.60	39.93	39.01	39.29	503,708	-0.34(-0.86%)
Feb 16, 2018		39.63	39.63	39.63	0	+0.11(+0.27%)
Feb 15, 2018	39.97	39.99	39.31	39.53	564,675	-0.10(-0.25%)
Feb 14, 2018	37.98	39.67	37.98	39.62	723,215	+1.21(+3.16%)
Feb 13, 2018	38.09	38.72	37.96	38.41	764,019	+0.06(+0.16%)
Feb 12, 2018	39.12	39.35	38.15	38.35	1,650,910	-0.77(-1.98%)
Feb 09, 2018	38.73	40.03	38.40	39.12	2,010,294	+0.81(+2.11%)
Feb 08, 2018	39.83	40.70	38.18	38.31	3,232,810	-5.42(-12.39%)
Feb 07, 2018	43.93	43.98	43.42	43.73	1,510,576	-0.32(-0.74%)
Feb 06, 2018	41.88	44.43	41.18	44.05	2,025,133	+0.99(+2.30%)
Feb 05, 2018	43.96	44.26	42.39	43.06	569,726	-1.19(-2.68%)
Feb 02, 2018	45.10	45.44	44.22	44.25	616,545	-1.29(-2.83%)
Feb 01, 2018	45.87	46.07	45.33	45.54	460,562	-0.68(-1.48%)
Jan 31, 2018	47.28	47.31	45.94	46.22	838,696	-0.98(-2.08%)
Jan 30, 2018	46.52	47.32	46.30	47.20	734,413	+0.33(+0.71%)
Jan 29, 2018	46.26	47.13	45.90	46.87	661,068	+0.34(+0.74%)
Jan 26, 2018	46.29	46.53	45.61	46.53	376,960	+0.57(+1.23%)
Jan 25, 2018	45.73	46.39	45.47	45.96	895,628	+0.45(+0.99%)
Jan 24, 2018	46.19	46.31	45.49	45.51	440,299	-0.50(-1.08%)
Jan 23, 2018	45.92	46.19	45.57	46.01	389,234	+0.03(+0.06%)
Jan 22, 2018	46.13	46.13	45.50	45.98	447,787	+0.04(+0.08%)
Jan 19, 2018	45.31	46.05	45.27	45.94	784,029	+0.99(+2.20%)
Jan 18, 2018	44.84	45.24	44.77	44.95	533,145	+0.15(+0.34%)
Jan 17, 2018	44.34	44.85	44.17	44.80	734,713	+0.90(+2.05%)
Jan 16, 2018	45.16	45.38	43.67	43.90	939,250	-1.39(-3.08%)
Jan 12, 2018		45.29	45.29	45.29	0	-0.81(-1.76%)
Jan 11, 2018	45.28	46.13	44.81	46.10	422,175	+0.93(+2.05%)
Jan 10, 2018	45.52	45.74	45.12	45.18	630,298	-0.57(-1.24%)
Jan 09, 2018	46.29	46.38	45.71	45.74	843,153	-0.24(-0.53%)
Jan 08, 2018	45.57	46.41	45.20	45.99	1,075,137	+0.62(+1.37%)
Jan 05, 2018	45.41	45.56	45.14	45.37	360,837	+0.22(+0.48%)
Jan 04, 2018	45.73	45.73	44.70	45.15	702,608	-0.53(-1.16%)
Jan 03, 2018	45.62	45.87	45.23	45.68	564,164	+0.22(+0.49%)

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.