Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.05	38.05	38.05	0	+0.75(+2.00%)
Mar 28, 2018	37.22	37.87	37.10	37.30	3,928,708	+0.18(+0.48%)
Mar 27, 2018	37.33	37.67	36.88	37.12	4,809,703	-0.17(-0.46%)
Mar 26, 2018	36.51	37.43	36.33	37.30	6,429,955	+1.58(+4.43%)
Mar 23, 2018	36.79	37.01	35.64	35.71	4,475,040	-0.90(-2.45%)
Mar 22, 2018	37.74	37.85	35.91	36.61	4,133,215	-1.51(-3.96%)
Mar 21, 2018	37.89	38.41	37.61	38.12	3,959,162	+0.23(+0.62%)
Mar 20, 2018	38.11	38.48	37.74	37.89	4,040,918	-0.01(-0.04%)
Mar 19, 2018	38.81	38.88	37.67	37.90	4,203,582	-0.96(-2.47%)
Mar 16, 2018	38.78	39.29	38.66	38.86	5,602,232	+0.11(+0.28%)
Mar 15, 2018	39.03	39.15	38.71	38.76	3,558,480	-0.23(-0.60%)
Mar 14, 2018	39.42	39.47	38.77	38.99	4,206,248	-0.18(-0.45%)
Mar 13, 2018	39.38	39.62	39.10	39.17	4,021,491	+0.01(+0.04%)
Mar 12, 2018	39.53	39.75	39.10	39.15	4,690,260	-0.19(-0.47%)
Mar 09, 2018	39.20	39.40	38.72	39.34	5,444,573	+0.24(+0.62%)
Mar 08, 2018	39.17	39.44	38.86	39.10	5,009,455	-0.07(-0.18%)
Mar 07, 2018			38.66	39.17	10,498,856	-1.92(-4.68%)
Mar 06, 2018	41.55	41.74	40.73	41.09	6,252,579	-0.88(-2.10%)
Mar 05, 2018	41.38	42.14	41.35	41.97	2,799,315	+0.33(+0.80%)
Mar 02, 2018	41.30	41.78	41.08	41.64	2,712,733	+0.08(+0.19%)
Mar 01, 2018	42.47	42.63	41.27	41.56	3,150,388	-0.88(-2.06%)
Feb 28, 2018	43.06	43.25	42.42	42.44	3,311,868	-0.41(-0.95%)
Feb 27, 2018	43.16	43.66	42.84	42.84	2,572,705	-0.29(-0.68%)
Feb 26, 2018	42.62	43.26	42.39	43.14	2,143,042	+0.76(+1.80%)
Feb 23, 2018	41.81	42.39	41.60	42.37	3,214,704	+0.85(+2.04%)
Feb 22, 2018			41.42	41.53	2,041,366	-0.06(-0.15%)
Feb 21, 2018	41.30	42.37	41.16	41.59	3,205,042	+0.28(+0.69%)
Feb 20, 2018	41.47	42.05	41.21	41.30	3,945,151	-0.33(-0.80%)
Feb 16, 2018		41.64	41.64	41.64	0	+0.24(+0.58%)
Feb 15, 2018	41.57	41.64	40.98	41.40	4,056,163	+0.16(+0.38%)
Feb 14, 2018	40.67	41.33	40.57	41.24	2,874,487	+0.25(+0.60%)
Feb 13, 2018	40.76	41.07	40.28	40.99	3,172,604	+0.11(+0.26%)
Feb 12, 2018	40.70	41.19	40.38	40.89	3,650,654	+0.48(+1.19%)
Feb 09, 2018	40.23	40.79	38.94	40.41	4,778,113	+0.81(+2.05%)
Feb 08, 2018	41.78	41.83	39.56	39.59	5,270,331	-2.26(-5.40%)
Feb 07, 2018	41.91	42.81	41.77	41.86	5,453,917	-0.23(-0.54%)
Feb 06, 2018	41.35	42.22	40.90	42.08	6,097,211	-0.33(-0.78%)
Feb 05, 2018	43.68	44.38	41.84	42.41	4,809,712	-1.50(-3.43%)
Feb 02, 2018	43.44	44.47	43.27	43.92	5,982,731	+0.35(+0.81%)
Feb 01, 2018	44.43	44.73	43.35	43.56	6,088,550	-0.84(-1.89%)
Jan 31, 2018	44.74	44.85	44.09	44.41	6,917,892	-0.95(-2.09%)
Jan 30, 2018	45.51	45.97	45.35	45.35	3,442,333	-0.62(-1.35%)
Jan 29, 2018	47.29	47.29	45.88	45.97	5,326,798	+0.23(+0.51%)
Jan 26, 2018	44.89	47.14	44.68	45.74	4,433,902	+0.95(+2.13%)
Jan 25, 2018	45.10	45.26	44.65	44.79	2,263,994	-0.18(-0.41%)
Jan 24, 2018	44.94	45.43	44.79	44.97	2,514,764	+0.24(+0.54%)
Jan 23, 2018	44.60	44.91	44.50	44.73	2,401,231	-0.10(-0.22%)
Jan 22, 2018	44.73	44.88	44.33	44.83	2,793,636	-0.03(-0.06%)
Jan 19, 2018	44.43	45.00	44.36	44.86	4,425,477	+0.62(+1.41%)
Jan 18, 2018	43.26	44.38	43.20	44.24	6,240,551	+0.80(+1.84%)
Jan 17, 2018	43.51	43.65	43.32	43.44	2,190,315	+0.18(+0.42%)
Jan 16, 2018	43.87	43.97	43.01	43.25	2,605,978	-0.73(-1.65%)
Jan 12, 2018		43.98	43.98	43.98	0	+0.02(+0.05%)
Jan 11, 2018	43.85	43.96	43.58	43.96	1,753,320	+0.43(+0.99%)
Jan 10, 2018		43.77	43.29	43.53	1,899,633	+0.09(+0.21%)
Jan 09, 2018	43.93	44.06	43.33	43.44	3,516,938	-0.45(-1.03%)
Jan 08, 2018	43.66	44.11	43.55	43.89	3,474,607	+0.30(+0.70%)
Jan 05, 2018	43.71	43.72	43.42	43.59	2,451,956	+0.08(+0.19%)
Jan 04, 2018	43.01	43.71	42.90	43.50	3,627,159	+0.72(+1.68%)
Jan 03, 2018	42.35	42.97	42.24	42.78	3,869,474	+0.56(+1.32%)

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.