Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.14	40.14	40.14	0	+0.92(+2.34%)
Mar 28, 2018	39.33	39.55	39.10	39.23	763,087	-0.11(-0.27%)
Mar 27, 2018	39.47	39.61	39.10	39.33	975,129	+0.01(+0.02%)
Mar 26, 2018	39.21	39.40	38.87	39.32	649,989	+0.71(+1.84%)
Mar 23, 2018	38.89	39.24	38.60	38.61	828,679	+0.04(+0.11%)
Mar 22, 2018	39.42	39.74	38.53	38.57	561,415	-1.10(-2.77%)
Mar 21, 2018	39.51	40.02	39.38	39.67	536,520	+0.22(+0.55%)
Mar 20, 2018	39.56	39.66	39.33	39.46	420,417	-0.07(-0.19%)
Mar 19, 2018	39.81	40.19	39.43	39.53	516,141	-0.33(-0.83%)
Mar 16, 2018	40.02	40.16	39.37	39.86	3,802,121	-0.13(-0.33%)
Mar 15, 2018	40.37	40.43	39.66	39.99	699,743	-0.29(-0.72%)
Mar 14, 2018	40.65	40.74	40.04	40.28	410,020	-0.34(-0.84%)
Mar 13, 2018	40.62	40.96	40.50	40.62	334,707	+0.17(+0.41%)
Mar 12, 2018	40.52	40.72	40.39	40.46	519,140	-0.10(-0.24%)
Mar 09, 2018	40.47	40.57	40.06	40.56	585,294	+0.24(+0.60%)
Mar 08, 2018	40.60	40.76	40.14	40.32	421,380	-0.14(-0.35%)
Mar 07, 2018		40.67		40.46	524,382	+0.02(+0.06%)
Mar 06, 2018	39.90	40.57	39.64	40.43	494,898	+0.63(+1.58%)
Mar 05, 2018	39.66	40.06	39.57	39.80	498,908	-0.09(-0.23%)
Mar 02, 2018	39.03	39.95	38.90	39.90	567,612	+0.63(+1.60%)
Mar 01, 2018	39.66	39.85	39.06	39.27	343,865	-0.44(-1.10%)
Feb 28, 2018	40.33	40.44	39.70	39.71	320,087	-0.50(-1.26%)
Feb 27, 2018	40.48	40.62	40.20	40.21	562,297	-0.29(-0.72%)
Feb 26, 2018	40.52	40.69	40.22	40.50	391,117	+0.18(+0.45%)
Feb 23, 2018	39.79	40.44	39.79	40.32	460,847	+0.60(+1.51%)
Feb 22, 2018			39.65	39.72	320,474	-0.18(-0.45%)
Feb 21, 2018	40.39	40.57	39.89	39.90	348,426	-0.44(-1.10%)
Feb 20, 2018	40.80	41.07	40.18	40.34	731,094	-0.64(-1.56%)
Feb 16, 2018		40.98	40.98	40.98	0	+0.90(+2.25%)
Feb 15, 2018	42.36	42.36	39.81	40.08	905,013	-1.66(-3.97%)
Feb 14, 2018	41.01	41.74	40.85	41.74	414,233	+0.53(+1.28%)
Feb 13, 2018	41.12	41.35	40.93	41.21	674,588	-0.11(-0.26%)
Feb 12, 2018	41.21	41.67	40.97	41.32	476,419	+0.30(+0.74%)
Feb 09, 2018	41.58	41.62	40.16	41.02	552,762	-0.21(-0.50%)
Feb 08, 2018	42.41	42.41	41.20	41.22	414,833	-1.22(-2.86%)
Feb 07, 2018	42.21	42.31	42.21	42.44	588,972	+0.21(+0.51%)
Feb 06, 2018	41.49	42.41	40.98	42.22	675,070	-0.27(-0.64%)
Feb 05, 2018	43.09	43.50	42.08	42.50	657,181	-1.03(-2.36%)
Feb 02, 2018	43.66	43.93	43.42	43.52	404,376	-0.43(-0.97%)
Feb 01, 2018	44.42	44.54	43.93	43.95	572,756	-0.65(-1.45%)
Jan 31, 2018	45.17	45.17	44.10	44.60	1,581,225	-0.50(-1.11%)
Jan 30, 2018	44.57	45.27	44.51	45.10	756,459	+0.36(+0.81%)
Jan 29, 2018	45.42	45.52	44.74	44.74	489,692	-0.60(-1.32%)
Jan 26, 2018	45.44	45.49	44.92	45.34	513,193	-0.07(-0.16%)
Jan 25, 2018	44.73	45.44	44.50	45.41	654,513	+0.89(+1.99%)
Jan 24, 2018	44.48	44.83	44.46	44.52	576,379	+0.01(+0.02%)
Jan 23, 2018	44.54	44.68	44.16	44.52	601,157	-0.11(-0.24%)
Jan 22, 2018	44.84	44.93	44.25	44.62	437,934	-0.29(-0.64%)
Jan 19, 2018	44.50	44.98	44.50	44.91	471,826	+0.48(+1.09%)
Jan 18, 2018	44.59	44.88	44.42	44.43	455,627	-0.27(-0.61%)
Jan 17, 2018	44.55	45.08	44.55	44.70	641,882	+0.34(+0.78%)
Jan 16, 2018	44.58	44.85	44.24	44.35	740,290	-0.15(-0.33%)
Jan 12, 2018		44.50	44.50	44.50	0	-0.04(-0.09%)
Jan 11, 2018	43.80	44.56	43.69	44.54	494,395	+0.84(+1.92%)
Jan 10, 2018	44.15	44.15	43.67	43.70	398,242	-0.53(-1.19%)
Jan 09, 2018	44.81	45.06	44.20	44.23	638,653	-0.54(-1.21%)
Jan 08, 2018	44.59	44.91	44.35	44.77	398,789	+0.41(+0.93%)
Jan 05, 2018	44.28	44.38	44.10	44.36	374,319	+0.24(+0.54%)
Jan 04, 2018	44.37	44.70	44.10	44.12	425,755	-0.13(-0.30%)
Jan 03, 2018	44.38	44.42	43.84	44.25	809,007	+0.01(+0.02%)

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.