Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.90	38.90	38.90	0	+0.66(+1.74%)
Mar 28, 2018	38.71	38.82	37.90	38.23	278,144	-0.74(-1.90%)
Mar 27, 2018	40.38	40.39	38.75	38.97	170,076	-1.30(-3.23%)
Mar 26, 2018	40.30	40.38	39.36	40.28	155,728	+1.13(+2.90%)
Mar 23, 2018	40.03	40.26	39.09	39.14	465,985	-0.80(-2.00%)
Mar 22, 2018	40.81	40.89	39.68	39.94	334,819	-2.05(-4.88%)
Mar 21, 2018	41.86	42.19	41.69	41.99	201,071	-0.02(-0.05%)
Mar 20, 2018	41.58	42.08	41.50	42.01	289,880	+0.71(+1.72%)
Mar 19, 2018	41.56	41.76	40.93	41.30	211,402	-0.66(-1.57%)
Mar 16, 2018	41.92	41.99	41.75	41.96	356,832	+0.00(+0.00%)
Mar 15, 2018	42.09	42.17	41.78	41.96	292,497	+0.18(+0.42%)
Mar 14, 2018	41.87	42.01	41.58	41.78	91,509	+0.24(+0.57%)
Mar 13, 2018	42.38	42.47	41.43	41.55	132,589	-0.60(-1.43%)
Mar 12, 2018	42.19	42.32	41.90	42.15	141,899	+0.13(+0.30%)
Mar 09, 2018	41.49	42.06	41.49	42.02	146,784	+0.88(+2.13%)
Mar 08, 2018	41.17	41.33	40.92	41.14	164,633	+0.04(+0.10%)
Mar 07, 2018		41.13		41.10	151,421	+0.38(+0.94%)
Mar 06, 2018	40.73	40.86	40.36	40.72	150,408	+0.78(+1.95%)
Mar 05, 2018	39.38	40.02	39.27	39.94	263,449	+0.26(+0.65%)
Mar 02, 2018	38.72	39.73	38.38	39.68	720,952	+0.13(+0.32%)
Mar 01, 2018	40.13	40.26	39.09	39.56	135,362	-0.36(-0.91%)
Feb 28, 2018	40.29	40.35	39.87	39.92	103,892	-0.31(-0.76%)
Feb 27, 2018	41.18	41.18	40.14	40.23	201,715	-1.08(-2.62%)
Feb 26, 2018	41.52	41.56	41.04	41.31	134,071	-0.08(-0.19%)
Feb 23, 2018	40.81	41.39	40.65	41.39	113,625	+0.91(+2.24%)
Feb 22, 2018			40.41	40.48	97,588	-0.17(-0.41%)
Feb 21, 2018	40.96	41.49	40.59	40.65	144,912	+0.25(+0.61%)
Feb 20, 2018	39.87	40.63	39.76	40.40	179,719	-0.11(-0.27%)
Feb 16, 2018		40.51	40.51	40.51	0	-0.28(-0.68%)
Feb 15, 2018	40.84	40.98	40.08	40.79	371,026	+0.87(+2.17%)
Feb 14, 2018	38.60	40.05	38.57	39.92	296,937	+1.52(+3.95%)
Feb 13, 2018	37.87	38.51	37.64	38.40	193,355	+0.90(+2.39%)
Feb 12, 2018	37.25	37.70	36.97	37.51	255,976	+0.91(+2.48%)
Feb 09, 2018	36.50	36.96	35.31	36.60	379,330	+0.27(+0.73%)
Feb 08, 2018	37.93	38.17	36.27	36.33	264,899	-1.54(-4.06%)
Feb 07, 2018	38.06	38.58	37.79	37.87	172,657	-0.82(-2.11%)
Feb 06, 2018	37.45	38.86	36.96	38.69	380,250	+0.37(+0.96%)
Feb 05, 2018	38.94	39.60	37.99	38.32	632,370	-1.23(-3.10%)
Feb 02, 2018	40.51	40.51	39.47	39.55	498,041	-1.30(-3.18%)
Feb 01, 2018	40.91	41.43	40.68	40.85	175,519	-0.71(-1.71%)
Jan 31, 2018	41.78	41.91	41.39	41.56	214,808	+0.27(+0.64%)
Jan 30, 2018	41.47	41.47	41.11	41.29	296,023	-0.90(-2.13%)
Jan 29, 2018	42.47	42.61	42.13	42.19	272,838	-0.68(-1.59%)
Jan 26, 2018	42.25	42.87	42.24	42.87	504,269	+1.15(+2.76%)
Jan 25, 2018	41.45	41.87	41.28	41.71	182,048	+0.25(+0.59%)
Jan 24, 2018	41.47	41.86	41.03	41.47	179,372	+0.14(+0.33%)
Jan 23, 2018	41.01	41.33	40.87	41.33	184,967	+0.31(+0.74%)
Jan 22, 2018	40.92	40.92	40.53	41.02	153,681	+0.21(+0.51%)
Jan 19, 2018	40.81	40.89	40.60	40.82	103,405	+0.23(+0.56%)
Jan 18, 2018	40.61	40.73	40.33	40.59	142,414	+0.00(+0.00%)
Jan 17, 2018	40.34	40.70	40.12	40.59	93,685	+0.42(+1.05%)
Jan 16, 2018	40.65	41.03	40.01	40.17	343,748	-0.15(-0.37%)
Jan 12, 2018		40.31	40.31	40.31	0	+0.23(+0.57%)
Jan 11, 2018	40.01	40.09	39.82	40.09	133,363	-0.04(-0.10%)
Jan 10, 2018		40.24		40.13	243,880	-0.35(-0.88%)
Jan 09, 2018	40.51	40.60	40.16	40.48	333,945	+0.09(+0.22%)
Jan 08, 2018	40.05	40.47	40.02	40.39	247,799	+0.35(+0.89%)
Jan 05, 2018	39.61	40.04	39.61	40.04	195,130	+0.59(+1.50%)
Jan 04, 2018	39.49	39.65	39.32	39.45	197,156	+0.19(+0.48%)
Jan 03, 2018	39.17	39.29	39.08	39.26	267,457	+0.24(+0.61%)

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.