Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.99	39.99	39.99	0	+1.26(+3.25%)
Mar 28, 2018	39.00	39.34	38.52	38.74	1,430,901	-0.44(-1.12%)
Mar 27, 2018	40.29	40.29	38.89	39.17	973,694	-0.88(-2.21%)
Mar 26, 2018	39.37	40.15	39.10	40.06	1,543,159	+1.35(+3.50%)
Mar 23, 2018	39.73	40.02	38.63	38.71	1,793,003	-0.98(-2.47%)
Mar 22, 2018	40.63	41.75	39.68	39.68	3,014,237	-0.99(-2.43%)
Mar 21, 2018	39.99	41.07	39.78	40.67	1,130,455	+0.80(+2.00%)
Mar 20, 2018	40.39	40.39	39.67	39.88	1,542,329	-0.40(-0.99%)
Mar 19, 2018	40.78	40.78	39.80	40.27	1,361,789	-0.68(-1.67%)
Mar 16, 2018	40.31	41.03	40.19	40.96	2,499,628	+0.61(+1.50%)
Mar 15, 2018	40.36	40.70	40.08	40.35	1,085,258	+0.07(+0.18%)
Mar 14, 2018	41.01	41.11	40.19	40.28	1,528,960	-0.19(-0.47%)
Mar 13, 2018	40.56	41.13	40.38	40.47	1,413,399	+0.05(+0.12%)
Mar 12, 2018	41.13	41.36	40.42	40.42	1,490,107	-0.63(-1.53%)
Mar 09, 2018	39.97	41.08	39.81	41.05	2,090,446	+1.36(+3.43%)
Mar 08, 2018	39.02	39.81	38.78	39.69	1,922,535	+0.80(+2.05%)
Mar 07, 2018		39.08	38.43	38.90	1,260,733	-0.02(-0.04%)
Mar 06, 2018	39.02	39.15	38.44	38.91	1,268,335	+0.12(+0.31%)
Mar 05, 2018	38.04	38.98	37.76	38.79	2,079,277	+0.57(+1.48%)
Mar 02, 2018	38.07	38.46	37.61	38.23	2,253,961	-0.25(-0.64%)
Mar 01, 2018	39.10	39.39	38.06	38.47	3,579,762	-0.61(-1.55%)
Feb 28, 2018	39.90	39.99	39.08	39.08	2,752,465	-0.67(-1.68%)
Feb 27, 2018	41.30	41.36	39.75	39.75	2,506,365	-1.44(-3.51%)
Feb 26, 2018	41.68	41.70	40.80	41.19	2,696,307	-0.33(-0.78%)
Feb 23, 2018	41.76	41.76	41.11	41.52	1,261,171	+0.06(+0.15%)
Feb 22, 2018				41.45	1,825,670	+0.12(+0.29%)
Feb 21, 2018	41.53	41.91	41.18	41.34	2,197,254	-0.13(-0.33%)
Feb 20, 2018	41.26	42.00	40.77	41.47	1,659,359	+0.03(+0.08%)
Feb 16, 2018		41.44	41.44	41.44	0	-0.36(-0.85%)
Feb 15, 2018	42.84	42.89	41.57	41.80	2,235,993	-0.65(-1.53%)
Feb 14, 2018	41.12	42.59	41.09	42.45	1,896,136	+0.94(+2.26%)
Feb 13, 2018	41.66	42.19	41.13	41.51	1,874,061	-0.52(-1.25%)
Feb 12, 2018	42.25	42.70	41.84	42.03	2,154,303	+0.29(+0.68%)
Feb 09, 2018	42.13	42.50	39.99	41.75	2,953,677	+0.53(+1.29%)
Feb 08, 2018	43.09	43.22	41.15	41.22	4,445,087	-2.43(-5.56%)
Feb 07, 2018	42.79	44.26	42.11	43.64	3,046,625	+0.67(+1.55%)
Feb 06, 2018	40.72	43.27	40.27	42.98	3,410,213	+0.77(+1.82%)
Feb 05, 2018	42.99	43.41	41.74	42.21	1,713,145	-1.02(-2.35%)
Feb 02, 2018	44.37	44.64	43.15	43.22	1,555,981	-1.52(-3.40%)
Feb 01, 2018	44.22	44.93	43.81	44.75	1,278,598	+0.10(+0.23%)
Jan 31, 2018	45.30	45.56	44.47	44.64	1,391,464	-0.37(-0.81%)
Jan 30, 2018	44.90	45.16	44.70	45.01	1,184,770	-0.08(-0.18%)
Jan 29, 2018	45.20	45.81	45.08	45.09	1,318,021	-0.27(-0.59%)
Jan 26, 2018	44.98	45.36	44.78	45.36	1,438,957	+0.71(+1.60%)
Jan 25, 2018	45.29	45.35	44.45	44.64	1,391,238	-0.38(-0.85%)
Jan 24, 2018	44.87	45.52	44.64	45.03	1,609,993	+0.50(+1.12%)
Jan 23, 2018	44.87	44.91	44.13	44.53	1,483,346	-0.29(-0.66%)
Jan 22, 2018	45.34	45.39	44.12	44.82	1,902,197	-0.37(-0.81%)
Jan 19, 2018	45.41	45.56	45.09	45.18	1,208,730	-0.13(-0.30%)
Jan 18, 2018	46.02	46.14	45.15	45.32	1,603,732	-0.63(-1.38%)
Jan 17, 2018	45.04	46.20	44.14	45.95	2,540,719	+1.26(+2.82%)
Jan 16, 2018	45.63	45.78	44.58	44.69	2,059,391	-0.72(-1.59%)
Jan 12, 2018		45.41	45.41	45.41	0	+1.05(+2.36%)
Jan 11, 2018	43.30	44.43	43.26	44.37	1,501,486	+1.11(+2.57%)
Jan 10, 2018		44.18	42.98	43.26	1,507,796	-0.98(-2.21%)
Jan 09, 2018	44.11	44.64	43.95	44.23	1,820,629	+0.33(+0.76%)
Jan 08, 2018	43.96	44.23	43.65	43.90	2,354,929	+0.02(+0.05%)
Jan 05, 2018	42.93	43.93	42.88	43.87	2,775,085	+1.24(+2.90%)
Jan 04, 2018	41.57	42.88	41.54	42.64	2,134,944	+1.34(+3.25%)
Jan 03, 2018	41.16	41.36	40.97	41.30	1,489,973	+0.21(+0.50%)

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.