Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.33	42.33	42.33	0	+1.05(+2.53%)
Mar 28, 2018	41.29	41.62	40.92	41.28	832,940	-0.01(-0.02%)
Mar 27, 2018	42.42	42.42	41.07	41.29	855,124	-0.98(-2.32%)
Mar 26, 2018	41.87	42.30	41.49	42.27	575,266	+1.10(+2.68%)
Mar 23, 2018	42.01	42.24	41.18	41.17	666,535	-0.65(-1.55%)
Mar 22, 2018	42.75	42.99	41.79	41.82	782,772	-1.43(-3.30%)
Mar 21, 2018	43.50	43.66	43.16	43.25	682,721	-0.22(-0.51%)
Mar 20, 2018	43.26	43.76	43.10	43.47	696,578	+0.30(+0.69%)
Mar 19, 2018	42.87	43.24	42.34	43.17	647,722	+0.04(+0.09%)
Mar 16, 2018	43.02	43.32	42.64	43.13	1,565,909	+0.19(+0.45%)
Mar 15, 2018	43.09	43.46	42.81	42.94	559,540	-0.02(-0.04%)
Mar 14, 2018	43.16	43.28	42.65	42.96	528,632	+0.06(+0.15%)
Mar 13, 2018	43.20	43.58	42.74	42.89	497,270	-0.19(-0.45%)
Mar 12, 2018	43.41	43.56	42.98	43.09	526,877	-0.25(-0.58%)
Mar 09, 2018	42.65	43.38	42.39	43.34	662,725	+0.96(+2.27%)
Mar 08, 2018	42.45	42.51	41.90	42.38	622,264	+0.13(+0.31%)
Mar 07, 2018		42.39		42.25	734,616	+0.45(+1.09%)
Mar 06, 2018	41.51	41.89	41.27	41.79	1,031,408	+0.54(+1.30%)
Mar 05, 2018	40.54	41.56	40.30	41.25	785,497	+0.44(+1.09%)
Mar 02, 2018	40.01	40.88	39.78	40.81	843,267	+0.27(+0.66%)
Mar 01, 2018	41.16	41.38	40.13	40.54	817,306	-0.52(-1.26%)
Feb 28, 2018	41.61	41.97	41.06	41.06	771,273	-0.51(-1.22%)
Feb 27, 2018	41.95	42.05	41.56	41.57	787,310	-0.41(-0.97%)
Feb 26, 2018	41.79	42.02	41.52	41.98	540,680	+0.31(+0.76%)
Feb 23, 2018	41.67	41.85	41.28	41.66	690,177	+0.12(+0.29%)
Feb 22, 2018				41.54	1,266,824	+0.55(+1.33%)
Feb 21, 2018	40.68	41.84	40.38	41.00	968,329	+0.30(+0.73%)
Feb 20, 2018	40.56	40.89	40.41	40.70	870,564	-0.07(-0.18%)
Feb 16, 2018		40.77	40.77	40.77	0	+0.13(+0.32%)
Feb 15, 2018	40.37	40.73	39.78	40.64	896,154	+0.55(+1.36%)
Feb 14, 2018	38.85	40.13	38.67	40.10	817,690	+0.99(+2.53%)
Feb 13, 2018	38.69	39.31	38.46	39.11	762,892	+0.24(+0.62%)
Feb 12, 2018	38.78	39.18	38.36	38.87	861,889	+0.28(+0.72%)
Feb 09, 2018	38.77	39.07	37.24	38.59	1,147,894	+0.26(+0.68%)
Feb 08, 2018	40.13	40.26	38.32	38.33	1,244,741	-1.83(-4.56%)
Feb 07, 2018	40.13	40.61	39.88	40.16	829,401	-0.19(-0.46%)
Feb 06, 2018	39.00	40.64	37.70	40.35	1,234,015	-0.25(-0.62%)
Feb 05, 2018	41.31	41.76	39.91	40.60	862,669	-1.32(-3.16%)
Feb 02, 2018	42.49	42.56	41.76	41.92	796,253	-1.05(-2.43%)
Feb 01, 2018	43.02	43.23	42.00	42.97	940,601	-0.36(-0.83%)
Jan 31, 2018	43.41	44.59	43.02	43.33	1,452,525	+0.55(+1.28%)
Jan 30, 2018	42.00	43.46	38.70	42.78	3,230,715	-1.95(-4.37%)
Jan 29, 2018	45.25	45.62	44.54	44.74	1,094,038	-0.69(-1.53%)
Jan 26, 2018	45.37	45.63	44.85	45.43	617,381	+0.25(+0.55%)
Jan 25, 2018	45.65	45.75	44.64	45.18	718,680	-0.19(-0.43%)
Jan 24, 2018	45.73	46.00	44.89	45.37	766,313	-0.04(-0.08%)
Jan 23, 2018	44.75	45.87	44.63	45.41	998,332	+1.05(+2.36%)
Jan 22, 2018	44.13	44.44	44.03	44.37	646,239	+0.00(+0.00%)
Jan 19, 2018	43.75	44.42	43.50	44.37	573,596	+0.92(+2.12%)
Jan 18, 2018	43.39	43.81	43.33	43.45	476,535	-0.10(-0.23%)
Jan 17, 2018	43.09	44.06	43.09	43.55	816,781	+0.53(+1.22%)
Jan 16, 2018	43.57	43.84	42.84	43.02	689,661	-0.30(-0.68%)
Jan 12, 2018		43.32	43.32	43.32	0	-0.09(-0.21%)
Jan 11, 2018	42.89	43.45	42.69	43.41	548,187	+0.51(+1.18%)
Jan 10, 2018	42.99	43.25	42.63	42.90	714,849	-0.30(-0.71%)
Jan 09, 2018	43.59	43.80	43.15	43.21	775,999	-0.22(-0.51%)
Jan 08, 2018	42.64	43.62	42.48	43.43	638,702	+0.77(+1.80%)
Jan 05, 2018	42.89	43.35	42.58	42.66	1,055,734	-0.11(-0.26%)
Jan 04, 2018	42.47	43.11	42.47	42.77	1,084,662	+0.39(+0.91%)
Jan 03, 2018	41.70	42.51	41.67	42.39	740,173	+0.71(+1.71%)

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.