Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.23	38.23	38.23	0	+0.94(+2.52%)
Mar 28, 2018	37.62	37.86	37.15	37.30	88,063	-0.19(-0.50%)
Mar 27, 2018	38.28	38.42	37.34	37.48	102,193	-0.61(-1.60%)
Mar 26, 2018	37.76	38.23	37.30	38.09	171,666	+0.94(+2.53%)
Mar 23, 2018	38.61	38.61	37.11	37.15	143,734	-1.31(-3.41%)
Mar 22, 2018	39.36	39.59	38.37	38.47	139,492	-1.36(-3.42%)
Mar 21, 2018	39.59	40.20	39.55	39.83	59,623	+0.23(+0.59%)
Mar 20, 2018	39.69	40.20	39.41	39.59	74,062	-0.05(-0.12%)
Mar 19, 2018	40.02	40.25	38.96	39.64	144,890	-0.52(-1.29%)
Mar 16, 2018	39.22	40.20	39.01	40.16	551,553	+0.84(+2.15%)
Mar 15, 2018	39.55	39.78	39.08	39.31	132,427	-0.19(-0.48%)
Mar 14, 2018	40.53	40.53	39.41	39.50	121,814	-0.80(-1.98%)
Mar 13, 2018	40.44	40.63	39.83	40.30	163,769	+0.05(+0.12%)
Mar 12, 2018	40.30	40.81	38.82	40.25	106,847	+0.00(+0.00%)
Mar 09, 2018	39.41	40.30	39.27	40.25	90,011	+1.27(+3.25%)
Mar 08, 2018	39.27	39.50	38.52	38.98	101,108	-0.14(-0.36%)
Mar 07, 2018	38.09	39.17	38.09	39.13	112,135	+0.75(+1.96%)
Mar 06, 2018	37.86	38.66	37.53	38.37	161,901	+0.56(+1.49%)
Mar 05, 2018	37.25	38.14	37.06	37.81	95,191	+0.42(+1.13%)
Mar 02, 2018	36.59	37.81	36.40	37.39	171,427	+0.52(+1.40%)
Mar 01, 2018	36.73	37.62	36.08	36.87	275,875	+0.14(+0.38%)
Feb 28, 2018	38.66	38.66	36.64	36.73	200,692	-1.69(-4.40%)
Feb 27, 2018	39.08	39.31	38.37	38.42	100,574	-0.56(-1.44%)
Feb 26, 2018	38.37	39.03	38.28	38.98	85,008	+0.66(+1.71%)
Feb 23, 2018	38.09	38.56	37.91	38.33	215,475	+0.56(+1.49%)
Feb 22, 2018	38.47	38.52	37.67	37.76	176,086	-0.56(-1.47%)
Feb 21, 2018	38.70	40.02	38.33	38.33	107,593	+0.94(+2.51%)
Feb 20, 2018	39.64	41.05	37.39	37.39	234,335	-4.32(-10.35%)
Feb 16, 2018		41.71	41.71	41.71	0	+0.33(+0.79%)
Feb 15, 2018	41.38	41.38	40.63	41.38	75,087	+0.38(+0.92%)
Feb 14, 2018	39.69	41.05	39.69	41.00	98,285	+0.84(+2.10%)
Feb 13, 2018	39.59	40.25	39.41	40.16	85,239	+0.14(+0.35%)
Feb 12, 2018	39.13	40.20	39.08	40.02	111,554	+0.94(+2.40%)
Feb 09, 2018	39.41	39.55	38.05	39.08	228,397	+0.14(+0.36%)
Feb 08, 2018		40.20	38.94	38.94	104,715	-1.27(-3.15%)
Feb 07, 2018	39.78	40.53	39.64	40.20	124,079	+0.28(+0.71%)
Feb 06, 2018	39.45	40.34	39.05	39.92	279,552	-1.13(-2.74%)
Feb 05, 2018	41.66	41.80	40.53	41.05	76,082	-0.89(-2.13%)
Feb 02, 2018	42.50	42.50	41.71	41.94	120,841	-0.75(-1.76%)
Feb 01, 2018	42.41	42.93	42.27	42.69	124,730	+0.19(+0.44%)
Jan 31, 2018	42.64	43.02	42.41	42.50	118,222	+0.10(+0.24%)
Jan 30, 2018	41.65	42.50	41.65	42.40	94,132	+0.33(+0.78%)
Jan 29, 2018	42.82	42.92	42.00	42.07	113,898	-0.89(-2.07%)
Jan 26, 2018	42.92	43.20	42.50	42.96	59,406	+0.23(+0.55%)
Jan 25, 2018	42.17	42.78	41.42	42.73	231,844	+0.80(+1.90%)
Jan 24, 2018	42.36	42.73	41.84	41.93	132,942	-0.14(-0.33%)
Jan 23, 2018	42.12	42.31	40.72	42.07	86,922	-0.19(-0.44%)
Jan 22, 2018	42.45	42.54	42.03	42.26	77,746	-0.23(-0.55%)
Jan 19, 2018	41.61	42.50	38.94	42.50	147,829	+0.80(+1.91%)
Jan 18, 2018	42.45	42.45	41.65	41.70	81,916	-0.80(-1.87%)
Jan 17, 2018	42.03	42.73	41.91	42.50	134,173	+0.42(+1.00%)
Jan 16, 2018	42.78	43.20	41.89	42.07	129,612	-0.56(-1.32%)
Jan 12, 2018		42.64	42.64	42.64	0	+0.23(+0.55%)
Jan 11, 2018	41.98	42.54	41.84	42.40	137,281	+0.51(+1.23%)
Jan 10, 2018	42.03	42.07	41.70	41.89	95,206	-0.14(-0.33%)
Jan 09, 2018	42.40	42.47	41.98	42.03	96,176	-0.47(-1.10%)
Jan 08, 2018	42.40	42.68	42.03	42.50	141,049	+0.00(+0.00%)
Jan 05, 2018	42.78	42.87	42.03	42.50	116,073	-0.23(-0.55%)
Jan 04, 2018	42.40	42.87	42.36	42.73	135,090	+0.66(+1.56%)
Jan 03, 2018	42.17	42.50	41.79	42.07	104,340	-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.