Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.28	39.28	39.28	0	+0.46(+1.18%)
Mar 28, 2018	38.31	39.18	37.99	38.83	1,288,568	+0.57(+1.50%)
Mar 27, 2018	39.17	39.26	37.97	38.25	905,282	-0.84(-2.15%)
Mar 26, 2018	38.69	39.17	38.22	39.10	797,351	+1.22(+3.22%)
Mar 23, 2018	39.38	39.47	37.81	37.88	890,362	-1.35(-3.45%)
Mar 22, 2018	40.16	40.51	39.12	39.23	843,225	-1.44(-3.54%)
Mar 21, 2018	40.76	41.09	40.35	40.67	631,015	+0.02(+0.04%)
Mar 20, 2018	40.98	41.28	40.54	40.65	1,103,478	-0.28(-0.67%)
Mar 19, 2018	41.36	41.47	40.54	40.93	869,570	-0.56(-1.35%)
Mar 16, 2018	41.09	41.68	41.05	41.49	2,907,210	+0.47(+1.15%)
Mar 15, 2018	40.85	41.15	40.50	41.02	1,264,351	+0.35(+0.85%)
Mar 14, 2018	41.48	41.55	40.46	40.67	1,064,273	-0.52(-1.26%)
Mar 13, 2018	41.57	41.59	41.01	41.19	790,287	-0.21(-0.51%)
Mar 12, 2018	41.38	41.60	41.15	41.40	733,264	+0.09(+0.23%)
Mar 09, 2018	40.95	41.35	40.77	41.31	515,710	+0.67(+1.64%)
Mar 08, 2018	41.09	41.12	40.04	40.64	680,310	-0.28(-0.69%)
Mar 07, 2018		41.34		40.92	1,424,357	+0.47(+1.16%)
Mar 06, 2018	39.86	40.51	39.57	40.45	777,961	+0.76(+1.91%)
Mar 05, 2018	38.98	39.94	38.56	39.69	719,189	+0.35(+0.90%)
Mar 02, 2018	38.36	39.43	37.90	39.34	709,235	+0.78(+2.01%)
Mar 01, 2018	38.67	39.10	38.39	38.57	679,250	-0.03(-0.08%)
Feb 28, 2018	39.46	39.68	38.59	38.60	960,488	-0.64(-1.64%)
Feb 27, 2018	40.05	40.35	39.23	39.24	1,088,435	-0.74(-1.86%)
Feb 26, 2018	39.91	40.02	39.46	39.98	677,971	+0.37(+0.93%)
Feb 23, 2018	39.05	39.63	38.96	39.61	643,729	+0.74(+1.91%)
Feb 22, 2018			38.84	38.87	714,828	-0.97(-2.44%)
Feb 21, 2018	39.55	40.48	39.55	39.84	644,078	+0.31(+0.77%)
Feb 20, 2018	39.65	40.03	39.30	39.54	712,452	-0.34(-0.84%)
Feb 16, 2018		39.87	39.87	39.87	0	+0.34(+0.85%)
Feb 15, 2018	39.49	39.49	39.15	39.54	714,255	+0.20(+0.50%)
Feb 14, 2018	38.06	39.36	37.91	39.34	971,975	+1.03(+2.70%)
Feb 13, 2018	37.85	38.41	37.80	38.31	608,414	+0.20(+0.51%)
Feb 12, 2018	37.99	38.47	37.57	38.11	935,140	+0.45(+1.18%)
Feb 09, 2018	37.59	37.89	36.25	37.67	1,384,305	+0.69(+1.86%)
Feb 08, 2018	38.93	38.95	36.98	36.98	1,332,294	-1.93(-4.95%)
Feb 07, 2018	38.39	39.13	38.21	38.90	859,098	+0.36(+0.93%)
Feb 06, 2018	37.20	38.83	36.76	38.54	1,456,824	-0.05(-0.14%)
Feb 05, 2018	39.04	39.74	37.99	38.60	878,734	-1.02(-2.57%)
Feb 02, 2018	40.07	40.57	39.55	39.61	1,009,785	-0.56(-1.38%)
Feb 01, 2018	39.25	40.22	39.07	40.17	1,379,857	+0.72(+1.83%)
Jan 31, 2018	39.68	39.90	39.32	39.45	999,417	-0.09(-0.24%)
Jan 30, 2018	39.69	39.85	39.48	39.54	836,058	-0.53(-1.33%)
Jan 29, 2018	39.97	40.55	39.71	40.08	843,670	+0.03(+0.08%)
Jan 26, 2018	40.22	40.22	39.70	40.05	1,279,825	-0.05(-0.12%)
Jan 25, 2018	40.64	40.64	39.96	40.09	1,199,460	-0.36(-0.89%)
Jan 24, 2018	40.77	40.77	40.23	40.45	1,452,825	+0.46(+1.16%)
Jan 23, 2018	40.38	40.41	39.24	39.99	3,218,589	+0.23(+0.59%)
Jan 22, 2018	39.47	39.76	39.13	39.76	1,421,665	+0.22(+0.55%)
Jan 19, 2018	39.06	39.56	39.01	39.54	1,407,045	+0.49(+1.24%)
Jan 18, 2018	39.65	39.77	38.95	39.05	908,790	-0.51(-1.29%)
Jan 17, 2018	39.58	39.68	38.96	39.56	906,509	+0.15(+0.38%)
Jan 16, 2018	40.05	40.15	39.28	39.41	1,753,662	-0.49(-1.22%)
Jan 12, 2018		39.90	39.90	39.90	0	+0.31(+0.79%)
Jan 11, 2018	39.54	39.79	39.32	39.58	1,343,154	+0.16(+0.40%)
Jan 10, 2018	39.14	39.91	39.09	39.43	1,136,687	+0.39(+1.00%)
Jan 09, 2018	38.83	39.46	38.80	39.04	956,429	+0.34(+0.87%)
Jan 08, 2018	38.65	38.82	38.42	38.70	662,562	+0.05(+0.12%)
Jan 05, 2018	38.46	38.72	38.24	38.65	914,644	+0.45(+1.19%)
Jan 04, 2018	38.24	38.73	38.12	38.20	1,145,330	+0.38(+1.01%)
Jan 03, 2018	37.71	37.96	37.46	37.81	806,623	+0.06(+0.17%)

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.