Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.08	40.08	40.08	0	+0.12(+0.30%)
Mar 28, 2018	39.82	40.28	39.77	39.96	1,833,479	+0.62(+1.58%)
Mar 27, 2018	39.88	39.88	39.19	39.34	1,487,208	-0.65(-1.63%)
Mar 26, 2018	39.82	40.00	39.17	39.99	1,932,312	+0.66(+1.68%)
Mar 23, 2018	39.57	39.63	39.15	39.33	2,323,310	-0.10(-0.25%)
Mar 22, 2018	39.40	39.84	39.32	39.43	1,712,763	-0.48(-1.20%)
Mar 21, 2018	40.05	40.16	39.77	39.91	1,288,712	-0.37(-0.92%)
Mar 20, 2018	40.11	40.45	40.08	40.28	848,030	-0.47(-1.15%)
Mar 19, 2018	41.18	41.21	40.53	40.75	998,591	-0.21(-0.51%)
Mar 16, 2018	40.54	40.96	40.50	40.96	2,030,533	+0.41(+1.01%)
Mar 15, 2018	40.75	41.04	40.53	40.55	1,033,126	+0.10(+0.25%)
Mar 14, 2018	40.60	40.66	40.27	40.45	948,028	+0.05(+0.12%)
Mar 13, 2018	40.60	40.69	40.28	40.40	1,261,099	-0.25(-0.62%)
Mar 12, 2018	40.42	40.73	40.40	40.65	1,955,189	+0.26(+0.64%)
Mar 09, 2018	40.23	40.51	40.20	40.39	1,311,812	+0.39(+0.98%)
Mar 08, 2018	39.95	40.21	39.85	40.00	1,098,420	+0.10(+0.25%)
Mar 07, 2018		39.92	39.40	39.90	1,061,246	+0.40(+1.01%)
Mar 06, 2018	39.73	39.75	39.35	39.50	949,779	-0.40(-1.00%)
Mar 05, 2018	39.40	40.00	39.38	39.90	681,954	+0.64(+1.63%)
Mar 02, 2018	39.22	39.34	38.94	39.26	1,263,637	+0.07(+0.18%)
Mar 01, 2018	39.22	39.54	38.84	39.19	1,436,326	-0.06(-0.15%)
Feb 28, 2018	39.82	40.02	39.25	39.25	876,708	-0.57(-1.43%)
Feb 27, 2018	40.34	40.37	39.82	39.82	828,231	-0.65(-1.61%)
Feb 26, 2018	40.39	40.49	40.26	40.47	771,756	+0.34(+0.85%)
Feb 23, 2018	39.79	40.24	39.73	40.13	928,138	+0.28(+0.70%)
Feb 22, 2018				39.85	1,677,291	+0.34(+0.86%)
Feb 21, 2018	39.88	40.16	39.51	39.51	1,453,871	-0.04(-0.10%)
Feb 20, 2018	39.72	39.87	39.54	39.55	848,002	-0.36(-0.90%)
Feb 16, 2018		39.91	39.91	39.91	0	+0.19(+0.48%)
Feb 15, 2018	39.77	39.85	39.51	39.72	1,639,115	-0.14(-0.35%)
Feb 14, 2018	39.26	39.87	39.20	39.86	2,922,923	+0.46(+1.17%)
Feb 13, 2018	39.39	39.52	39.19	39.40	3,410,426	-0.19(-0.48%)
Feb 12, 2018	39.54	39.70	39.39	39.59	2,909,316	+0.61(+1.56%)
Feb 09, 2018	39.41	39.48	38.14	38.98	3,938,026	-0.52(-1.32%)
Feb 08, 2018	40.25	40.41	39.50	39.50	3,058,527	-0.89(-2.20%)
Feb 07, 2018	40.60	40.82	40.37	40.39	3,532,746	-1.72(-4.08%)
Feb 06, 2018	41.65	42.41	41.58	42.11	4,110,148	+0.23(+0.56%)
Feb 05, 2018	42.94	42.95	41.39	41.88	5,240,175	-1.34(-3.11%)
Feb 02, 2018	43.53	43.66	43.20	43.22	4,185,985	-0.58(-1.32%)
Feb 01, 2018	43.78	44.09	43.67	43.80	1,989,658	-0.13(-0.30%)
Jan 31, 2018	44.62	44.62	43.74	43.93	1,779,769	-0.88(-1.96%)
Jan 30, 2018	45.02	45.12	44.58	44.81	1,741,387	-0.51(-1.13%)
Jan 29, 2018	44.86	45.37	44.71	45.32	2,332,970	-0.44(-0.96%)
Jan 26, 2018	45.65	45.86	45.44	45.76	2,153,133	+0.77(+1.71%)
Jan 25, 2018	45.09	45.16	44.86	44.99	1,990,953	+0.44(+0.99%)
Jan 24, 2018	44.62	44.86	44.46	44.55	3,048,243	+0.81(+1.85%)
Jan 23, 2018	44.08	44.08	43.48	43.74	3,066,059	+0.54(+1.25%)
Jan 22, 2018	42.84	43.35	42.69	43.20	8,594,041	-1.40(-3.14%)
Jan 19, 2018	44.63	44.76	44.44	44.60	1,897,864	+0.09(+0.20%)
Jan 18, 2018	44.51	44.57	44.18	44.51	1,864,658	-0.09(-0.20%)
Jan 17, 2018	44.81	44.81	44.52	44.60	912,941	-0.31(-0.69%)
Jan 16, 2018	44.58	45.11	44.57	44.91	2,321,638	+0.13(+0.29%)
Jan 12, 2018		44.78	44.78	44.78	0	+0.77(+1.75%)
Jan 11, 2018	43.75	44.00	43.72	44.01	1,641,627	+0.29(+0.66%)
Jan 10, 2018	43.93	44.07	43.67	43.72	986,988	-0.62(-1.40%)
Jan 09, 2018	44.37	44.46	44.02	44.34	1,912,038	-0.26(-0.58%)
Jan 08, 2018	44.58	44.62	44.25	44.60	856,387	-0.07(-0.16%)
Jan 05, 2018	44.70	44.81	44.48	44.67	1,369,207	+0.77(+1.75%)
Jan 04, 2018	44.17	44.32	43.87	43.90	1,160,084	+0.70(+1.62%)
Jan 03, 2018	43.44	43.48	43.20	43.20	1,124,029	-0.12(-0.28%)

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.