Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.17	41.17	41.17	0	-0.19(-0.46%)
Mar 28, 2018	41.10	41.58	40.79	41.36	1,684,652	+1.49(+3.73%)
Mar 27, 2018	39.48	40.24	39.38	39.87	966,589	+0.33(+0.83%)
Mar 26, 2018	39.50	39.56	39.17	39.54	723,075	+0.66(+1.71%)
Mar 23, 2018	39.50	39.73	38.84	38.88	1,229,879	-0.02(-0.06%)
Mar 22, 2018	39.02	39.34	38.86	38.90	1,738,028	-0.34(-0.86%)
Mar 21, 2018	39.27	39.59	39.11	39.24	872,502	+0.15(+0.37%)
Mar 20, 2018	39.36	39.50	39.03	39.09	1,229,029	-0.50(-1.27%)
Mar 19, 2018	39.54	39.82	39.41	39.59	877,887	-0.33(-0.82%)
Mar 16, 2018	39.81	40.05	39.77	39.92	1,268,551	+0.36(+0.92%)
Mar 15, 2018	39.80	40.08	39.46	39.56	1,172,797	-0.47(-1.18%)
Mar 14, 2018	39.97	40.24	39.84	40.03	706,197	+0.10(+0.26%)
Mar 13, 2018	40.08	40.23	39.75	39.93	772,138	-0.16(-0.40%)
Mar 12, 2018	40.01	40.27	39.94	40.09	692,699	+0.18(+0.44%)
Mar 09, 2018	40.11	40.13	39.74	39.92	1,194,885	-0.26(-0.65%)
Mar 08, 2018	40.21	40.54	40.09	40.18	1,240,775	+0.45(+1.14%)
Mar 07, 2018		39.94	39.55	39.73	1,383,308	+0.93(+2.41%)
Mar 06, 2018	39.09	39.10	38.64	38.79	2,143,867	+0.26(+0.66%)
Mar 05, 2018	37.81	38.61	37.76	38.54	872,904	+0.64(+1.69%)
Mar 02, 2018	37.71	38.00	37.61	37.89	1,038,557	-0.01(-0.02%)
Mar 01, 2018	37.82	38.08	37.53	37.90	1,535,034	+0.26(+0.70%)
Feb 28, 2018	38.17	38.22	37.62	37.64	1,098,498	-0.92(-2.38%)
Feb 27, 2018	39.11	39.15	38.56	38.56	659,439	-0.80(-2.04%)
Feb 26, 2018	39.49	39.54	39.25	39.36	677,571	-0.08(-0.20%)
Feb 23, 2018	39.07	39.49	38.97	39.44	1,043,354	+0.74(+1.90%)
Feb 22, 2018				38.70	1,119,490	+0.76(+2.00%)
Feb 21, 2018	38.68	38.68	37.95	37.95	841,621	-0.81(-2.09%)
Feb 20, 2018	38.67	38.86	38.58	38.76	1,309,434	-0.20(-0.51%)
Feb 16, 2018		38.95	38.95	38.95	0	+0.26(+0.66%)
Feb 15, 2018	38.31	38.70	38.26	38.70	1,077,849	+0.46(+1.20%)
Feb 14, 2018	37.80	38.54	37.79	38.24	1,296,853	+0.29(+0.77%)
Feb 13, 2018	37.93	38.07	37.68	37.95	1,173,264	-0.50(-1.29%)
Feb 12, 2018	38.16	38.54	38.01	38.44	1,038,137	+0.07(+0.17%)
Feb 09, 2018	38.18	38.54	37.58	38.38	1,146,959	+0.07(+0.17%)
Feb 08, 2018	39.16	39.18	38.30	38.31	926,361	-0.66(-1.69%)
Feb 07, 2018	38.80	39.44	38.80	38.97	934,032	-0.22(-0.56%)
Feb 06, 2018	38.44	39.32	38.21	39.19	1,915,438	-0.33(-0.83%)
Feb 05, 2018	40.45	40.48	39.40	39.51	1,045,166	-1.38(-3.37%)
Feb 02, 2018	40.81	41.16	40.75	40.89	741,014	-0.69(-1.67%)
Feb 01, 2018	41.99	41.99	41.53	41.59	676,507	-0.50(-1.18%)
Jan 31, 2018	41.88	42.10	41.74	42.08	754,150	+0.41(+0.98%)
Jan 30, 2018	41.73	41.80	41.57	41.67	654,611	+0.09(+0.23%)
Jan 29, 2018	41.51	41.77	41.48	41.58	1,037,264	-0.44(-1.04%)
Jan 26, 2018	41.97	42.10	41.83	42.02	799,138	+0.15(+0.37%)
Jan 25, 2018	41.85	41.88	41.61	41.86	1,381,268	-0.22(-0.52%)
Jan 24, 2018	42.66	42.66	41.98	42.08	973,143	-0.07(-0.16%)
Jan 23, 2018	41.84	42.36	41.84	42.15	1,147,093	-0.09(-0.21%)
Jan 22, 2018	42.19	42.42	42.14	42.24	866,554	+0.20(+0.47%)
Jan 19, 2018	42.18	42.25	41.98	42.04	736,423	-0.22(-0.52%)
Jan 18, 2018	42.25	42.40	42.00	42.26	911,255	-0.29(-0.69%)
Jan 17, 2018	42.71	42.80	42.53	42.55	915,157	+0.01(+0.02%)
Jan 16, 2018	42.17	42.80	42.13	42.54	2,034,905	+0.53(+1.27%)
Jan 12, 2018		42.01	42.01	42.01	0	+0.34(+0.82%)
Jan 11, 2018	41.96	42.05	41.59	41.67	1,170,008	+0.20(+0.48%)
Jan 10, 2018	41.79	41.83	41.32	41.47	949,252	-0.49(-1.16%)
Jan 09, 2018	42.40	42.48	41.89	41.96	1,218,362	-1.09(-2.53%)
Jan 08, 2018	42.68	43.07	42.58	43.05	1,019,966	+0.05(+0.12%)
Jan 05, 2018	43.01	43.10	42.83	42.99	1,043,661	+0.61(+1.43%)
Jan 04, 2018	42.63	42.80	42.35	42.39	1,050,250	+0.32(+0.76%)
Jan 03, 2018	42.09	42.31	41.99	42.07	977,917	-0.86(-2.01%)

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.