Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.01	41.01	41.01	0	+0.43(+1.06%)
Mar 28, 2018	40.16	41.60	40.05	40.58	1,381,522	+0.45(+1.12%)
Mar 27, 2018	39.88	41.06	39.74	40.13	2,207,338	+0.20(+0.51%)
Mar 26, 2018	39.72	40.22	39.51	39.93	1,661,580	+0.65(+1.66%)
Mar 23, 2018	39.81	40.29	39.18	39.27	2,238,679	-0.43(-1.09%)
Mar 22, 2018	40.12	40.77	39.67	39.71	1,602,799	-0.70(-1.74%)
Mar 21, 2018	40.83	41.00	40.09	40.41	4,175,972	-1.40(-3.34%)
Mar 20, 2018	42.01	42.09	41.38	41.81	1,355,386	-0.01(-0.02%)
Mar 19, 2018	41.80	42.16	41.51	41.82	1,258,997	+0.03(+0.08%)
Mar 16, 2018	41.35	42.22	41.32	41.78	2,312,002	+0.34(+0.82%)
Mar 15, 2018	41.90	41.99	41.28	41.44	2,740,702	-0.47(-1.13%)
Mar 14, 2018	42.65	42.88	41.81	41.92	1,666,075	-0.72(-1.69%)
Mar 13, 2018	42.36	43.18	42.27	42.64	1,420,596	+0.41(+0.96%)
Mar 12, 2018	42.28	42.62	41.83	42.23	1,654,018	-0.12(-0.28%)
Mar 09, 2018	42.72	43.00	41.83	42.35	2,535,935	-0.12(-0.28%)
Mar 08, 2018	43.56	43.65	42.32	42.47	2,893,924	-0.78(-1.80%)
Mar 07, 2018			42.90	43.25	2,665,425	-1.22(-2.74%)
Mar 06, 2018	43.20	44.48	43.04	44.47	3,869,302	+0.50(+1.14%)
Mar 05, 2018	44.82	45.05	43.83	43.97	3,512,113	-0.97(-2.15%)
Mar 02, 2018	40.54	45.09	40.21	44.93	5,884,656	+2.48(+5.85%)
Mar 01, 2018	42.59	42.78	41.33	42.45	4,043,148	-0.70(-1.62%)
Feb 28, 2018	43.32	43.69	42.80	43.15	2,577,133	+0.24(+0.55%)
Feb 27, 2018	44.69	45.02	42.90	42.91	3,290,532	-1.15(-2.61%)
Feb 26, 2018	45.10	45.24	43.91	44.07	2,660,411	-0.98(-2.17%)
Feb 23, 2018	42.63	45.41	42.24	45.04	8,475,888	+2.77(+6.54%)
Feb 22, 2018				42.27	1,206,512	+0.18(+0.42%)
Feb 21, 2018	42.49	42.97	42.08	42.10	1,338,700	-0.36(-0.85%)
Feb 20, 2018	42.86	43.25	42.17	42.46	1,598,040	-0.85(-1.96%)
Feb 16, 2018		43.31	43.31	43.31	0	+0.22(+0.51%)
Feb 15, 2018	42.69	43.39	42.30	43.09	1,585,835	+0.74(+1.75%)
Feb 14, 2018	41.10	42.61	40.78	42.35	1,768,335	+1.00(+2.42%)
Feb 13, 2018		41.40		41.35	1,190,606	+0.67(+1.65%)
Feb 12, 2018	40.52	41.01	40.09	40.68	1,082,195	+0.40(+1.00%)
Feb 09, 2018	40.09	40.88	38.85	40.27	2,472,701	+0.55(+1.40%)
Feb 08, 2018	41.11	41.27	39.69	39.72	2,130,378	-1.74(-4.20%)
Feb 07, 2018	41.50	42.17	40.79	41.46	2,603,733	+0.87(+2.15%)
Feb 06, 2018	39.58	41.00	38.77	40.58	2,929,945	+1.06(+2.68%)
Feb 05, 2018	40.01	40.52	39.11	39.53	2,081,568	-0.71(-1.78%)
Feb 02, 2018	41.06	41.55	39.97	40.24	2,190,754	-1.16(-2.80%)
Feb 01, 2018	41.12	42.31	40.84	41.40	1,720,903	-0.07(-0.16%)
Jan 31, 2018	41.72	42.17	41.27	41.47	1,614,118	-0.08(-0.20%)
Jan 30, 2018	42.55	42.73	41.25	41.55	1,912,919	-1.24(-2.91%)
Jan 29, 2018	42.26	43.10	42.26	42.80	1,541,080	+0.41(+0.97%)
Jan 26, 2018	41.66	42.38	41.25	42.38	2,874,068	+0.76(+1.82%)
Jan 25, 2018	42.81	42.89	41.53	41.63	2,313,740	-0.94(-2.21%)
Jan 24, 2018	43.66	43.93	42.16	42.57	3,041,459	-1.16(-2.65%)
Jan 23, 2018	43.58	44.14	43.23	43.73	1,405,311	-0.69(-1.55%)
Jan 22, 2018	43.73	44.43	43.32	44.42	1,308,033	+0.69(+1.58%)
Jan 19, 2018	43.24	43.81	42.94	43.73	1,788,710	+0.66(+1.52%)
Jan 18, 2018	42.75	43.23	42.63	43.07	1,052,109	+0.21(+0.49%)
Jan 17, 2018	42.49	43.02	42.16	42.86	1,447,500	+0.66(+1.57%)
Jan 16, 2018	43.60	43.70	42.08	42.20	2,341,062	-1.38(-3.16%)
Jan 12, 2018		43.58	43.58	43.58	0	+1.45(+3.45%)
Jan 11, 2018	41.51	42.14	40.96	42.12	2,388,245	+0.75(+1.81%)
Jan 10, 2018		41.63		41.38	3,685,538	+1.10(+2.74%)
Jan 09, 2018	40.57	40.57	39.90	40.27	2,032,552	-0.32(-0.79%)
Jan 08, 2018	40.84	41.41	39.99	40.59	2,114,874	+0.02(+0.04%)
Jan 05, 2018	40.55	40.90	40.28	40.58	1,608,866	+0.16(+0.40%)
Jan 04, 2018	40.69	40.89	38.94	40.42	2,796,183	-0.50(-1.21%)
Jan 03, 2018	41.46	41.80	40.81	40.91	2,543,432	-0.40(-0.96%)

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.