Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.26	43.26	43.26	0	+0.34(+0.80%)
Mar 28, 2018	42.56	43.09	42.56	42.91	100,718	+0.67(+1.58%)
Mar 27, 2018	42.43	42.68	42.14	42.24	181,633	-0.01(-0.03%)
Mar 26, 2018	42.22	42.31	41.96	42.26	18,736	+0.50(+1.19%)
Mar 23, 2018	42.33	42.47	41.75	41.76	17,492	-0.36(-0.85%)
Mar 22, 2018	42.30	42.55	42.10	42.12	83,912	-0.41(-0.95%)
Mar 21, 2018	42.67	42.67	42.37	42.52	29,579	-0.30(-0.70%)
Mar 20, 2018	42.95	42.95	42.76	42.83	94,558	-0.20(-0.46%)
Mar 19, 2018	43.18	43.29	42.89	43.02	808,098	-0.30(-0.70%)
Mar 16, 2018	43.38	43.46	43.33	43.33	17,736	-0.04(-0.09%)
Mar 15, 2018	43.53	43.61	43.27	43.36	12,694	-0.20(-0.45%)
Mar 14, 2018	43.98	43.98	43.56	43.56	19,811	-0.24(-0.55%)
Mar 13, 2018	44.02	44.02	43.73	43.80	8,297	-0.19(-0.44%)
Mar 12, 2018	44.03	44.15	43.92	44.00	11,269	+0.03(+0.07%)
Mar 09, 2018	43.88	43.98	43.82	43.96	19,699	+0.28(+0.63%)
Mar 08, 2018	43.48	43.70	43.48	43.69	45,643	+0.36(+0.84%)
Mar 07, 2018		43.39	43.14	43.33	42,116	-0.20(-0.46%)
Mar 06, 2018	43.52	43.55	43.35	43.52	36,503	+0.05(+0.12%)
Mar 05, 2018	42.97	43.47	42.97	43.47	81,511	+0.37(+0.85%)
Mar 02, 2018	42.70	43.14	42.70	43.11	59,771	+0.34(+0.79%)
Mar 01, 2018	42.99	43.24	42.53	42.77	25,751	-0.47(-1.09%)
Feb 28, 2018	43.65	43.65	43.20	43.24	12,664	-0.24(-0.55%)
Feb 27, 2018	44.03	44.03	43.48	43.48	27,382	-0.71(-1.60%)
Feb 26, 2018	44.06	44.20	43.96	44.19	48,838	+0.36(+0.83%)
Feb 23, 2018	43.63	43.83	43.53	43.83	35,463	+0.43(+0.98%)
Feb 22, 2018	43.36	43.64	43.35	43.40	31,243	+0.02(+0.04%)
Feb 21, 2018	43.76	43.79	43.35	43.38	49,618	-0.30(-0.68%)
Feb 20, 2018	44.04	44.04	43.63	43.67	66,867	-0.90(-2.02%)
Feb 16, 2018		44.58	44.58	44.58	0	+0.25(+0.56%)
Feb 15, 2018	43.95	44.36	43.95	44.33	23,904	+0.36(+0.81%)
Feb 14, 2018	43.54	43.97	43.52	43.97	33,872	+0.28(+0.65%)
Feb 13, 2018	43.47	43.69	43.45	43.68	79,984	+0.11(+0.25%)
Feb 12, 2018	43.41	43.78	43.40	43.58	146,879	+0.39(+0.91%)
Feb 09, 2018	43.37	43.38	42.46	43.18	36,336	+0.09(+0.22%)
Feb 08, 2018	44.08	44.22	42.99	43.09	30,946	-0.87(-1.98%)
Feb 07, 2018	44.08	44.54	43.96	43.96	30,635	-0.19(-0.42%)
Feb 06, 2018	43.34	44.31	43.10	44.14	117,506	-0.26(-0.58%)
Feb 05, 2018	45.15	45.22	43.79	44.40	62,405	-1.14(-2.50%)
Feb 02, 2018	46.14	46.14	45.54	45.54	40,946	-0.90(-1.94%)
Feb 01, 2018	46.36	46.50	46.27	46.44	23,702	+0.10(+0.22%)
Jan 31, 2018	46.64	46.64	46.20	46.34	299,534	-0.14(-0.30%)
Jan 30, 2018	46.58	46.64	46.58	46.48	24,604	-0.12(-0.27%)
Jan 29, 2018	46.82	46.82	46.58	46.60	55,880	-0.40(-0.86%)
Jan 26, 2018	46.84	47.01	46.73	47.01	129,727	+0.24(+0.52%)
Jan 25, 2018	46.96	47.00	46.61	46.76	217,918	-0.11(-0.23%)
Jan 24, 2018	47.01	47.05	46.76	46.87	44,752	+0.07(+0.15%)
Jan 23, 2018	46.76	46.91	46.61	46.80	27,614	+0.08(+0.17%)
Jan 22, 2018	46.47	46.72	46.47	46.72	32,480	+0.26(+0.56%)
Jan 19, 2018	46.24	46.48	46.19	46.46	35,658	+0.37(+0.79%)
Jan 18, 2018	46.15	46.22	46.06	46.10	36,002	-0.11(-0.23%)
Jan 17, 2018	45.97	46.36	45.97	46.20	35,807	+0.36(+0.78%)
Jan 16, 2018	45.80	45.91	45.73	45.85	70,524	+0.21(+0.46%)
Jan 12, 2018		45.64	45.64	45.64	0	+0.17(+0.38%)
Jan 11, 2018	45.53	45.53	45.43	45.46	19,950	+0.01(+0.02%)
Jan 10, 2018				45.45	68,271	-0.30(-0.65%)
Jan 09, 2018	45.93	45.93	45.75	45.75	197,520	-0.09(-0.21%)
Jan 08, 2018	45.80	45.87	45.76	45.85	21,859	-0.02(-0.04%)
Jan 05, 2018	45.74	45.88	45.62	45.86	17,961	+0.29(+0.64%)
Jan 04, 2018	45.58	45.70	45.57	45.57	8,276	+0.10(+0.22%)
Jan 03, 2018	45.49	45.56	45.45	45.47	36,633	+0.00(+0.01%)

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.