Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.87	37.87	37.87	0	+0.77(+2.08%)
Mar 28, 2018	36.61	37.79	36.51	37.10	1,686,431	+0.05(+0.14%)
Mar 27, 2018	37.64	38.06	35.58	37.05	7,243,732	-1.15(-3.01%)
Mar 26, 2018	38.09	38.29	37.36	38.20	1,577,905	+0.44(+1.17%)
Mar 23, 2018	38.17	38.52	37.58	37.76	2,017,828	-0.40(-1.05%)
Mar 22, 2018	38.24	38.76	38.03	38.16	1,716,691	-0.34(-0.89%)
Mar 21, 2018	37.97	38.97	37.87	38.50	2,943,206	+0.60(+1.59%)
Mar 20, 2018	38.62	39.12	37.68	37.90	3,067,188	-0.65(-1.68%)
Mar 19, 2018	40.34	40.38	37.97	38.55	3,080,578	-2.01(-4.96%)
Mar 16, 2018	39.95	41.35	39.95	40.56	4,389,716	+0.80(+2.02%)
Mar 15, 2018	41.46	41.85	37.18	39.76	7,760,962	-1.60(-3.86%)
Mar 14, 2018	41.86	41.91	41.16	41.35	743,838	-0.41(-0.98%)
Mar 13, 2018	41.77	42.01	41.57	41.76	870,015	-0.01(-0.03%)
Mar 12, 2018	41.08	41.88	41.08	41.77	853,022	+0.69(+1.69%)
Mar 09, 2018	40.86	41.09	40.66	41.08	1,002,283	+0.42(+1.04%)
Mar 08, 2018	41.02	41.03	40.44	40.66	807,052	-0.24(-0.59%)
Mar 07, 2018		41.82	40.80	40.90	1,070,109	-0.55(-1.32%)
Mar 06, 2018	41.51	41.73	41.12	41.44	1,093,543	+0.07(+0.17%)
Mar 05, 2018	41.12	41.75	41.10	41.37	746,819	+0.21(+0.52%)
Mar 02, 2018	40.88	41.56	40.57	41.16	1,109,714	+0.20(+0.49%)
Mar 01, 2018	40.70	41.22	40.49	40.96	1,760,727	+0.42(+1.02%)
Feb 28, 2018	41.68	41.90	40.48	40.54	1,805,236	-0.97(-2.35%)
Feb 27, 2018	42.09	42.19	41.49	41.51	1,641,580	-0.71(-1.68%)
Feb 26, 2018	42.48	42.55	41.74	42.22	1,229,365	-0.20(-0.47%)
Feb 23, 2018	42.46	42.63	41.98	42.42	1,082,122	+0.30(+0.71%)
Feb 22, 2018			41.98	42.12	1,143,998	-0.35(-0.83%)
Feb 21, 2018	42.89	43.12	42.44	42.47	657,020	-0.42(-0.97%)
Feb 20, 2018	43.20	43.62	42.70	42.89	777,989	-0.36(-0.84%)
Feb 16, 2018		43.25	43.25	43.25	0	-0.40(-0.92%)
Feb 15, 2018	44.24	44.24	43.42	43.66	1,432,716	-0.25(-0.58%)
Feb 14, 2018	43.97	44.30	43.51	43.91	929,923	-0.08(-0.19%)
Feb 13, 2018	43.74	44.27	43.49	43.99	1,197,692	+0.05(+0.12%)
Feb 12, 2018	43.45	44.24	43.17	43.94	1,081,151	+0.92(+2.14%)
Feb 09, 2018	43.48	43.59	41.86	43.02	2,043,066	-0.19(-0.45%)
Feb 08, 2018		44.30	43.17	43.21	1,160,577	-0.69(-1.58%)
Feb 07, 2018	44.35	44.61	43.73	43.91	1,764,992	-0.51(-1.14%)
Feb 06, 2018	43.70	44.79	43.49	44.42	2,437,847	+0.20(+0.46%)
Feb 05, 2018	44.68	45.37	43.23	44.21	1,979,907	-0.95(-2.10%)
Feb 02, 2018	45.51	45.74	44.87	45.16	1,989,168	-0.69(-1.50%)
Feb 01, 2018	45.16	46.08	44.55	45.85	2,528,135	+0.12(+0.25%)
Jan 31, 2018	46.35	46.40	45.53	45.73	1,728,891	-0.47(-1.03%)
Jan 30, 2018	46.55	46.55	46.31	46.21	1,948,651	-0.88(-1.86%)
Jan 29, 2018	47.81	47.85	47.01	47.08	1,077,219	-0.86(-1.80%)
Jan 26, 2018	48.25	48.40	47.87	47.95	926,956	+0.01(+0.03%)
Jan 25, 2018	48.33	48.41	47.85	47.94	758,582	-0.15(-0.32%)
Jan 24, 2018	48.12	48.42	47.86	48.09	775,571	-0.08(-0.16%)
Jan 23, 2018	47.63	48.34	47.44	48.17	815,773	+0.50(+1.05%)
Jan 22, 2018	47.27	47.92	47.24	47.67	1,553,787	+0.42(+0.89%)
Jan 19, 2018	46.54	47.29	46.27	47.24	903,603	+0.59(+1.26%)
Jan 18, 2018	47.02	47.07	46.58	46.65	880,093	-0.42(-0.90%)
Jan 17, 2018	47.65	47.76	46.82	47.08	1,086,116	-0.53(-1.12%)
Jan 16, 2018	48.03	48.57	47.58	47.61	2,083,250	-0.19(-0.40%)
Jan 12, 2018		47.80	47.80	47.80	0	+0.56(+1.18%)
Jan 11, 2018	46.80	47.43	46.73	47.24	1,740,771	+0.53(+1.14%)
Jan 10, 2018		47.08		46.71	925,427	+0.17(+0.36%)
Jan 09, 2018	46.53	46.87	46.22	46.55	832,592	+0.19(+0.41%)
Jan 08, 2018	46.41	46.55	45.67	46.35	1,165,611	-0.06(-0.12%)
Jan 05, 2018	46.76	46.76	46.06	46.41	1,289,389	-0.43(-0.92%)
Jan 04, 2018	47.30	47.30	46.67	46.84	1,179,431	+0.10(+0.22%)
Jan 03, 2018	45.74	47.21	45.71	46.74	2,037,071	+1.25(+2.75%)

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.