Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.21	39.21	39.21	0	+0.46(+1.18%)
Mar 28, 2018	38.24	39.11	37.92	38.76	1,290,967	+0.57(+1.50%)
Mar 27, 2018	39.10	39.19	37.90	38.18	906,967	-0.84(-2.15%)
Mar 26, 2018	38.62	39.10	38.15	39.02	798,835	+1.22(+3.22%)
Mar 23, 2018	39.31	39.40	37.74	37.81	892,020	-1.35(-3.45%)
Mar 22, 2018	40.08	40.44	39.05	39.16	844,794	-1.44(-3.54%)
Mar 21, 2018	40.69	41.01	40.27	40.59	632,190	+0.02(+0.04%)
Mar 20, 2018	40.90	41.21	40.47	40.58	1,105,532	-0.27(-0.67%)
Mar 19, 2018	41.28	41.39	40.46	40.85	871,189	-0.56(-1.35%)
Mar 16, 2018	41.02	41.60	40.97	41.41	2,912,621	+0.47(+1.15%)
Mar 15, 2018	40.77	41.07	40.43	40.94	1,266,705	+0.35(+0.85%)
Mar 14, 2018	41.40	41.47	40.38	40.59	1,066,254	-0.52(-1.26%)
Mar 13, 2018	41.49	41.51	40.93	41.11	791,758	-0.21(-0.51%)
Mar 12, 2018	41.31	41.53	41.07	41.32	734,629	+0.09(+0.23%)
Mar 09, 2018	40.88	41.28	40.69	41.23	516,670	+0.66(+1.64%)
Mar 08, 2018	41.02	41.04	39.96	40.56	681,577	-0.28(-0.69%)
Mar 07, 2018		41.27		40.85	1,427,009	+0.47(+1.16%)
Mar 06, 2018	39.78	40.44	39.49	40.38	779,409	+0.76(+1.91%)
Mar 05, 2018	38.91	39.86	38.49	39.62	720,528	+0.35(+0.90%)
Mar 02, 2018	38.29	39.36	37.83	39.27	710,555	+0.77(+2.01%)
Mar 01, 2018	38.60	39.03	38.32	38.49	680,515	-0.03(-0.08%)
Feb 28, 2018	39.38	39.60	38.52	38.52	962,276	-0.64(-1.64%)
Feb 27, 2018	39.97	40.28	39.16	39.17	1,090,461	-0.74(-1.86%)
Feb 26, 2018	39.84	39.95	39.38	39.91	679,234	+0.37(+0.93%)
Feb 23, 2018	38.98	39.56	38.88	39.54	644,928	+0.74(+1.91%)
Feb 22, 2018			38.77	38.80	716,159	-0.97(-2.44%)
Feb 21, 2018	39.48	40.40	39.48	39.77	645,277	+0.30(+0.77%)
Feb 20, 2018	39.58	39.96	39.23	39.46	713,779	-0.34(-0.84%)
Feb 16, 2018		39.80	39.80	39.80	0	+0.34(+0.85%)
Feb 15, 2018	39.42	39.42	39.08	39.46	715,584	+0.20(+0.50%)
Feb 14, 2018	37.99	39.29	37.84	39.27	973,784	+1.03(+2.70%)
Feb 13, 2018	37.77	38.34	37.73	38.24	609,547	+0.20(+0.51%)
Feb 12, 2018	37.92	38.40	37.50	38.04	936,881	+0.45(+1.18%)
Feb 09, 2018	37.52	37.82	36.18	37.60	1,386,882	+0.69(+1.86%)
Feb 08, 2018	38.86	38.88	36.91	36.91	1,334,774	-1.92(-4.95%)
Feb 07, 2018	38.32	39.06	38.13	38.83	860,697	+0.36(+0.93%)
Feb 06, 2018	37.13	38.76	36.69	38.47	1,459,536	-0.05(-0.14%)
Feb 05, 2018	38.97	39.67	37.92	38.52	880,370	-1.02(-2.57%)
Feb 02, 2018	39.99	40.49	39.48	39.54	1,011,664	-0.55(-1.38%)
Feb 01, 2018	39.17	40.14	39.00	40.10	1,382,426	+0.72(+1.83%)
Jan 31, 2018	39.60	39.82	39.24	39.38	1,001,277	-0.09(-0.24%)
Jan 30, 2018	39.61	39.78	39.41	39.47	837,614	-0.53(-1.33%)
Jan 29, 2018	39.89	40.48	39.63	40.00	845,241	+0.03(+0.08%)
Jan 26, 2018	40.14	40.14	39.63	39.97	1,282,207	-0.05(-0.12%)
Jan 25, 2018	40.56	40.56	39.88	40.02	1,201,693	-0.36(-0.89%)
Jan 24, 2018	40.70	40.70	40.15	40.38	1,455,529	+0.46(+1.15%)
Jan 23, 2018	40.31	40.34	39.17	39.92	3,224,580	+0.23(+0.59%)
Jan 22, 2018	39.40	39.69	39.05	39.68	1,424,311	+0.22(+0.55%)
Jan 19, 2018	38.99	39.49	38.94	39.46	1,409,664	+0.48(+1.24%)
Jan 18, 2018	39.57	39.70	38.88	38.98	910,482	-0.51(-1.29%)
Jan 17, 2018	39.51	39.60	38.89	39.49	908,197	+0.15(+0.38%)
Jan 16, 2018	39.97	40.08	39.20	39.34	1,756,927	-0.48(-1.22%)
Jan 12, 2018		39.82	39.82	39.82	0	+0.31(+0.79%)
Jan 11, 2018	39.47	39.71	39.25	39.51	1,345,654	+0.16(+0.40%)
Jan 10, 2018	39.07	39.84	39.01	39.35	1,138,803	+0.39(+1.00%)
Jan 09, 2018	38.76	39.38	38.73	38.96	958,209	+0.34(+0.87%)
Jan 08, 2018	38.58	38.74	38.35	38.63	663,795	+0.05(+0.12%)
Jan 05, 2018	38.39	38.64	38.17	38.58	916,347	+0.45(+1.19%)
Jan 04, 2018	38.17	38.66	38.05	38.13	1,147,462	+0.38(+1.01%)
Jan 03, 2018	37.64	37.89	37.39	37.74	808,125	+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.