Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.14	38.14	38.14	0	+0.94(+2.52%)
Mar 28, 2018	37.54	37.77	37.07	37.21	88,270	-0.19(-0.50%)
Mar 27, 2018	38.19	38.33	37.25	37.40	102,433	-0.61(-1.60%)
Mar 26, 2018	37.68	38.14	37.21	38.00	172,070	+0.94(+2.53%)
Mar 23, 2018	38.52	38.52	37.02	37.07	144,071	-1.31(-3.41%)
Mar 22, 2018	39.27	39.50	38.28	38.38	139,819	-1.36(-3.42%)
Mar 21, 2018	39.50	40.11	39.45	39.74	59,763	+0.23(+0.59%)
Mar 20, 2018	39.60	40.11	39.31	39.50	74,236	-0.05(-0.12%)
Mar 19, 2018	39.92	40.16	38.87	39.55	145,231	-0.51(-1.28%)
Mar 16, 2018	39.13	40.11	38.92	40.06	552,849	+0.84(+2.15%)
Mar 15, 2018	39.45	39.69	38.99	39.22	132,739	-0.19(-0.48%)
Mar 14, 2018	40.44	40.44	39.31	39.41	122,100	-0.80(-1.98%)
Mar 13, 2018	40.34	40.53	39.74	40.20	164,154	+0.05(+0.12%)
Mar 12, 2018	40.20	40.72	38.72	40.16	107,098	+0.00(+0.00%)
Mar 09, 2018	39.31	40.20	39.17	40.16	90,223	+1.26(+3.25%)
Mar 08, 2018	39.17	39.41	38.42	38.89	101,345	-0.14(-0.36%)
Mar 07, 2018	38.00	39.08	38.00	39.03	112,399	+0.75(+1.96%)
Mar 06, 2018	37.77	38.57	37.44	38.28	162,282	+0.56(+1.49%)
Mar 05, 2018	37.16	38.05	36.97	37.72	95,415	+0.42(+1.13%)
Mar 02, 2018	36.51	37.72	36.32	37.30	171,829	+0.51(+1.40%)
Mar 01, 2018	36.65	37.54	35.99	36.79	276,523	+0.14(+0.38%)
Feb 28, 2018	38.57	38.57	36.55	36.65	201,163	-1.68(-4.40%)
Feb 27, 2018	38.99	39.22	38.28	38.33	100,810	-0.56(-1.44%)
Feb 26, 2018	38.28	38.94	38.19	38.89	85,208	+0.66(+1.71%)
Feb 23, 2018	38.00	38.47	37.82	38.24	215,982	+0.56(+1.49%)
Feb 22, 2018	38.38	38.42	37.58	37.68	176,500	-0.56(-1.47%)
Feb 21, 2018	38.61	39.92	38.24	38.24	107,846	+0.94(+2.51%)
Feb 20, 2018	39.55	40.95	37.30	37.30	234,886	-4.31(-10.35%)
Feb 16, 2018		41.61	41.61	41.61	0	+0.33(+0.79%)
Feb 15, 2018	41.28	41.28	40.53	41.28	75,263	+0.37(+0.92%)
Feb 14, 2018	39.60	40.95	39.60	40.91	98,516	+0.84(+2.10%)
Feb 13, 2018	39.50	40.16	39.31	40.06	85,439	+0.14(+0.35%)
Feb 12, 2018	39.03	40.11	38.99	39.92	111,816	+0.94(+2.40%)
Feb 09, 2018	39.31	39.45	37.96	38.99	228,934	+0.14(+0.36%)
Feb 08, 2018		40.11	38.85	38.85	104,961	-1.26(-3.15%)
Feb 07, 2018	39.69	40.44	39.55	40.11	124,371	+0.28(+0.71%)
Feb 06, 2018	39.36	40.25	38.95	39.83	280,209	-1.12(-2.74%)
Feb 05, 2018	41.56	41.70	40.44	40.95	76,261	-0.89(-2.13%)
Feb 02, 2018	42.40	42.40	41.61	41.84	121,125	-0.75(-1.76%)
Feb 01, 2018	42.31	42.82	42.17	42.59	125,023	+0.19(+0.44%)
Jan 31, 2018	42.54	42.92	42.31	42.40	118,500	+0.10(+0.24%)
Jan 30, 2018	41.56	42.40	41.56	42.30	94,355	+0.33(+0.78%)
Jan 29, 2018	42.72	42.82	41.91	41.98	114,167	-0.89(-2.07%)
Jan 26, 2018	42.82	43.10	42.40	42.86	59,546	+0.23(+0.55%)
Jan 25, 2018	42.07	42.68	41.32	42.63	232,392	+0.79(+1.90%)
Jan 24, 2018	42.26	42.63	41.74	41.84	133,256	-0.14(-0.33%)
Jan 23, 2018	42.02	42.21	40.62	41.98	87,127	-0.19(-0.44%)
Jan 22, 2018	42.35	42.44	41.93	42.16	77,930	-0.23(-0.55%)
Jan 19, 2018	41.51	42.40	38.85	42.40	148,178	+0.79(+1.91%)
Jan 18, 2018	42.35	42.35	41.56	41.60	82,109	-0.79(-1.87%)
Jan 17, 2018	41.93	42.63	41.81	42.40	134,490	+0.42(+1.00%)
Jan 16, 2018	42.68	43.10	41.79	41.98	129,918	-0.56(-1.32%)
Jan 12, 2018		42.54	42.54	42.54	0	+0.23(+0.55%)
Jan 11, 2018	41.88	42.44	41.74	42.30	137,605	+0.51(+1.23%)
Jan 10, 2018	41.93	41.98	41.60	41.79	95,431	-0.14(-0.33%)
Jan 09, 2018	42.30	42.37	41.88	41.93	96,403	-0.47(-1.10%)
Jan 08, 2018	42.30	42.58	41.93	42.40	141,382	+0.00(+0.00%)
Jan 05, 2018	42.68	42.77	41.93	42.40	116,347	-0.23(-0.55%)
Jan 04, 2018	42.30	42.77	42.26	42.63	135,409	+0.65(+1.56%)
Jan 03, 2018	42.07	42.40	41.70	41.98	104,587	-0.09(-0.22%)

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.