Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.34	37.34	37.34	0	+0.17(+0.47%)
Mar 28, 2018	36.62	37.54	36.62	37.17	2,534,533	+0.57(+1.57%)
Mar 27, 2018	36.93	37.33	36.43	36.60	1,951,338	-0.33(-0.90%)
Mar 26, 2018	36.46	36.98	36.01	36.93	2,063,296	+0.84(+2.32%)
Mar 23, 2018	36.80	36.98	35.99	36.09	1,609,662	-0.60(-1.64%)
Mar 22, 2018	37.32	37.67	36.69	36.69	1,890,310	-1.00(-2.66%)
Mar 21, 2018	37.56	38.24	37.54	37.69	1,590,847	+0.24(+0.65%)
Mar 20, 2018	37.92	38.10	36.84	37.45	3,286,105	-0.47(-1.24%)
Mar 19, 2018	38.24	38.43	37.65	37.92	2,142,942	-0.52(-1.36%)
Mar 16, 2018	37.88	38.64	37.88	38.44	2,798,884	+0.63(+1.66%)
Mar 15, 2018	37.98	38.37	37.74	37.81	1,930,687	-0.03(-0.09%)
Mar 14, 2018	39.31	39.41	37.71	37.85	2,733,750	-1.21(-3.10%)
Mar 13, 2018	39.31	39.38	38.89	39.06	2,383,522	+0.03(+0.07%)
Mar 12, 2018	38.97	39.80	38.76	39.03	2,228,274	+0.41(+1.06%)
Mar 09, 2018	38.76	38.82	38.14	38.62	1,643,590	+0.01(+0.02%)
Mar 08, 2018	38.56	38.63	38.03	38.62	1,917,594	+0.38(+1.00%)
Mar 07, 2018				38.23	2,617,446	-0.37(-0.97%)
Mar 06, 2018	39.53	39.56	38.20	38.61	3,431,336	-0.78(-1.99%)
Mar 05, 2018	38.26	39.63	38.23	39.39	5,548,516	+0.90(+2.33%)
Mar 02, 2018	38.81	38.89	37.87	38.49	4,861,634	-0.79(-2.02%)
Mar 01, 2018	39.77	39.91	39.23	39.29	3,124,531	-0.24(-0.60%)
Feb 28, 2018	39.72	40.01	39.36	39.52	2,901,933	-0.14(-0.35%)
Feb 27, 2018	40.73	40.93	39.26	39.66	4,123,248	-0.95(-2.34%)
Feb 26, 2018	41.04	41.25	40.44	40.61	9,658,676	+0.02(+0.04%)
Feb 23, 2018	40.71	40.91	40.34	40.59	1,297,620	-0.05(-0.13%)
Feb 22, 2018				40.64	2,395,292	+0.32(+0.80%)
Feb 21, 2018	40.64	41.25	40.28	40.32	2,930,902	-0.30(-0.73%)
Feb 20, 2018	40.86	40.95	40.20	40.62	2,994,589	-0.45(-1.10%)
Feb 16, 2018		41.07	41.07	41.07	0	-0.43(-1.03%)
Feb 15, 2018	41.95	42.13	41.12	41.50	3,108,213	-0.25(-0.61%)
Feb 14, 2018	40.93	42.19	40.86	41.75	4,059,677	+0.60(+1.46%)
Feb 13, 2018	41.64	41.84	40.93	41.15	2,807,342	-0.64(-1.52%)
Feb 12, 2018	41.86	42.14	40.98	41.79	2,195,907	+0.45(+1.09%)
Feb 09, 2018	41.60	42.26	40.51	41.34	4,050,488	+0.25(+0.61%)
Feb 08, 2018	41.79	42.07	41.09	41.09	2,919,809	-0.81(-1.94%)
Feb 07, 2018	41.74	42.39	41.50	41.90	2,618,566	-0.12(-0.29%)
Feb 06, 2018	39.74	42.26	39.56	42.02	5,154,223	+1.61(+3.98%)
Feb 05, 2018	40.61	41.22	39.75	40.41	2,976,377	-0.64(-1.56%)
Feb 02, 2018	41.65	41.76	40.52	41.05	3,122,834	-1.02(-2.42%)
Feb 01, 2018	41.28	41.91	41.23	42.07	4,259,401	+0.19(+0.45%)
Jan 31, 2018	43.91	44.17	41.46	41.88	7,329,096	-2.06(-4.68%)
Jan 30, 2018	44.56	44.72	43.04	43.94	13,288,493	-3.85(-8.05%)
Jan 29, 2018	47.56	48.83	47.46	47.78	5,693,831	+0.12(+0.25%)
Jan 26, 2018	47.36	47.75	47.10	47.66	2,066,872	+0.39(+0.82%)
Jan 25, 2018	48.41	48.53	47.13	47.27	2,847,896	-1.08(-2.23%)
Jan 24, 2018	46.88	48.62	46.72	48.35	5,856,755	+1.62(+3.48%)
Jan 23, 2018	46.67	46.86	46.11	46.73	1,899,369	+0.22(+0.48%)
Jan 22, 2018	47.20	47.50	45.80	46.50	2,917,403	+0.70(+1.53%)
Jan 19, 2018	45.42	45.80	44.98	45.80	1,870,539	+0.57(+1.26%)
Jan 18, 2018	44.98	45.71	44.94	45.23	3,467,807	-0.15(-0.32%)
Jan 17, 2018	45.12	45.76	45.07	45.38	1,936,286	+0.46(+1.02%)
Jan 16, 2018	46.50	46.93	44.55	44.92	5,513,525	-2.10(-4.47%)
Jan 12, 2018		47.02	47.02	47.02	0	+0.67(+1.45%)
Jan 11, 2018	45.10	46.52	44.98	46.35	3,596,836	+1.28(+2.84%)
Jan 10, 2018	44.81	45.26	44.65	45.07	1,544,891	-0.10(-0.23%)
Jan 09, 2018	44.79	45.48	44.53	45.17	2,655,384	+0.63(+1.42%)
Jan 08, 2018	43.98	44.89	43.83	44.54	2,016,258	+0.49(+1.12%)
Jan 05, 2018	44.15	44.15	43.45	44.05	2,576,338	+0.00(+0.00%)
Jan 04, 2018	43.30	44.21	42.63	44.05	3,630,172	+0.75(+1.74%)
Jan 03, 2018	43.54	44.13	43.01	43.30	7,745,313	-1.69(-3.76%)

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.