Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.79	39.79	39.79	0	+0.91(+2.34%)
Mar 28, 2018	38.98	39.20	38.75	38.88	769,904	-0.11(-0.27%)
Mar 27, 2018	39.12	39.26	38.75	38.98	983,840	+0.01(+0.02%)
Mar 26, 2018	38.86	39.05	38.53	38.98	655,795	+0.71(+1.84%)
Mar 23, 2018	38.55	38.90	38.26	38.27	836,082	+0.04(+0.11%)
Mar 22, 2018	39.07	39.39	38.19	38.23	566,431	-1.09(-2.77%)
Mar 21, 2018	39.17	39.67	39.03	39.32	541,313	+0.21(+0.55%)
Mar 20, 2018	39.21	39.31	38.98	39.11	424,173	-0.07(-0.19%)
Mar 19, 2018	39.46	39.84	39.08	39.18	520,752	-0.33(-0.83%)
Mar 16, 2018	39.67	39.80	39.02	39.51	3,836,086	-0.13(-0.33%)
Mar 15, 2018	40.01	40.07	39.31	39.64	705,994	-0.29(-0.72%)
Mar 14, 2018	40.29	40.38	39.68	39.93	413,682	-0.34(-0.84%)
Mar 13, 2018	40.26	40.60	40.14	40.26	337,697	+0.16(+0.41%)
Mar 12, 2018	40.16	40.36	40.03	40.10	523,777	-0.10(-0.24%)
Mar 09, 2018	40.11	40.21	39.71	40.20	590,523	+0.24(+0.60%)
Mar 08, 2018	40.24	40.40	39.78	39.96	425,144	-0.14(-0.35%)
Mar 07, 2018		40.31		40.10	529,066	+0.02(+0.06%)
Mar 06, 2018	39.54	40.21	39.29	40.08	499,319	+0.62(+1.58%)
Mar 05, 2018	39.31	39.71	39.22	39.45	503,365	-0.09(-0.23%)
Mar 02, 2018	38.68	39.60	38.56	39.54	572,683	+0.62(+1.60%)
Mar 01, 2018	39.30	39.50	38.71	38.92	346,937	-0.43(-1.10%)
Feb 28, 2018	39.97	40.08	39.35	39.35	322,947	-0.50(-1.26%)
Feb 27, 2018	40.12	40.26	39.85	39.85	567,320	-0.29(-0.72%)
Feb 26, 2018	40.17	40.33	39.86	40.14	394,611	+0.18(+0.45%)
Feb 23, 2018	39.44	40.08	39.44	39.96	464,964	+0.59(+1.51%)
Feb 22, 2018			39.30	39.37	323,337	-0.18(-0.45%)
Feb 21, 2018	40.04	40.21	39.54	39.55	351,539	-0.44(-1.10%)
Feb 20, 2018	40.44	40.71	39.82	39.99	737,625	-0.63(-1.56%)
Feb 16, 2018		40.62	40.62	40.62	0	+0.90(+2.25%)
Feb 15, 2018	41.98	41.98	39.46	39.73	913,098	-1.64(-3.97%)
Feb 14, 2018	40.65	41.37	40.49	41.37	417,933	+0.52(+1.28%)
Feb 13, 2018	40.76	40.99	40.57	40.85	680,614	-0.11(-0.26%)
Feb 12, 2018	40.84	41.31	40.61	40.96	480,674	+0.30(+0.74%)
Feb 09, 2018	41.22	41.25	39.80	40.65	557,700	-0.20(-0.50%)
Feb 08, 2018	42.04	42.04	40.83	40.86	418,539	-1.20(-2.86%)
Feb 07, 2018	41.83	41.94	41.83	42.06	594,233	+0.21(+0.51%)
Feb 06, 2018	41.13	42.03	40.62	41.85	681,101	-0.27(-0.64%)
Feb 05, 2018	42.71	43.11	41.71	42.12	663,052	-1.02(-2.36%)
Feb 02, 2018	43.27	43.54	43.04	43.14	407,988	-0.42(-0.97%)
Feb 01, 2018	44.02	44.15	43.54	43.56	577,873	-0.64(-1.45%)
Jan 31, 2018	44.77	44.77	43.71	44.20	1,595,350	-0.50(-1.11%)
Jan 30, 2018	44.18	44.87	44.11	44.70	763,217	+0.36(+0.81%)
Jan 29, 2018	45.02	45.11	44.34	44.34	494,067	-0.59(-1.32%)
Jan 26, 2018	45.03	45.09	44.52	44.94	517,778	-0.07(-0.16%)
Jan 25, 2018	44.33	45.04	44.11	45.01	660,360	+0.88(+1.99%)
Jan 24, 2018	44.09	44.43	44.06	44.13	581,528	+0.01(+0.02%)
Jan 23, 2018	44.15	44.28	43.77	44.12	606,527	-0.11(-0.24%)
Jan 22, 2018	44.45	44.53	43.86	44.23	441,846	-0.28(-0.64%)
Jan 19, 2018	44.10	44.59	44.10	44.51	476,041	+0.48(+1.09%)
Jan 18, 2018	44.19	44.49	44.02	44.03	459,698	-0.27(-0.61%)
Jan 17, 2018	44.15	44.68	44.15	44.30	647,616	+0.34(+0.78%)
Jan 16, 2018	44.19	44.45	43.85	43.96	746,903	-0.15(-0.33%)
Jan 12, 2018		44.10	44.10	44.10	0	-0.04(-0.09%)
Jan 11, 2018	43.41	44.17	43.30	44.15	498,812	+0.83(+1.92%)
Jan 10, 2018	43.76	43.76	43.28	43.32	401,799	-0.52(-1.19%)
Jan 09, 2018	44.41	44.66	43.81	43.84	644,358	-0.54(-1.21%)
Jan 08, 2018	44.19	44.51	43.96	44.37	402,351	+0.41(+0.93%)
Jan 05, 2018	43.89	43.99	43.71	43.97	377,662	+0.24(+0.54%)
Jan 04, 2018	43.97	44.31	43.71	43.73	429,559	-0.13(-0.30%)
Jan 03, 2018	43.99	44.02	43.45	43.86	816,234	+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.