Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.76	41.76	41.76	0	+0.46(+1.12%)
Mar 28, 2018	41.14	41.63	40.76	41.29	211,304	+0.19(+0.46%)
Mar 27, 2018	42.29	42.58	40.81	41.10	187,797	-1.03(-2.44%)
Mar 26, 2018	41.38	42.20	41.14	42.13	168,693	+1.49(+3.67%)
Mar 23, 2018	42.16	42.36	40.58	40.64	373,313	-1.45(-3.45%)
Mar 22, 2018	43.26	43.45	42.02	42.09	294,551	-1.70(-3.88%)
Mar 21, 2018	43.75	44.28	43.48	43.79	188,756	+0.08(+0.19%)
Mar 20, 2018	43.98	44.09	43.65	43.70	323,324	-0.17(-0.38%)
Mar 19, 2018	44.12	44.25	43.38	43.87	197,354	-0.27(-0.62%)
Mar 16, 2018	43.98	44.53	43.94	44.14	106,197	+0.28(+0.64%)
Mar 15, 2018	43.99	44.08	43.60	43.86	110,850	+0.05(+0.11%)
Mar 14, 2018	44.66	44.66	43.66	43.81	119,465	-0.66(-1.49%)
Mar 13, 2018	45.04	45.07	44.37	44.47	122,307	-0.45(-0.99%)
Mar 12, 2018	45.10	45.25	44.77	44.92	155,752	-0.17(-0.37%)
Mar 09, 2018	44.68	45.09	44.44	45.09	121,102	+0.80(+1.81%)
Mar 08, 2018	44.60	44.69	43.80	44.28	92,518	-0.17(-0.39%)
Mar 07, 2018		44.54		44.46	78,929	+0.07(+0.15%)
Mar 06, 2018	44.07	44.41	43.66	44.39	69,856	+0.48(+1.09%)
Mar 05, 2018	42.99	44.10	42.78	43.91	132,865	+0.48(+1.10%)
Mar 02, 2018	42.60	43.50	42.18	43.43	177,073	+0.52(+1.21%)
Mar 01, 2018	43.20	43.56	42.72	42.91	278,023	-0.27(-0.63%)
Feb 28, 2018	43.96	44.26	43.18	43.18	135,069	-0.56(-1.28%)
Feb 27, 2018	44.28	44.78	43.75	43.75	149,356	-0.58(-1.31%)
Feb 26, 2018	44.23	44.33	43.74	44.32	222,630	+0.28(+0.64%)
Feb 23, 2018	43.42	44.06	43.42	44.05	147,512	+0.77(+1.78%)
Feb 22, 2018			43.21	43.27	113,983	-0.83(-1.89%)
Feb 21, 2018	43.77	44.68	43.77	44.11	151,103	+0.36(+0.81%)
Feb 20, 2018	43.90	44.32	43.58	43.75	167,183	-0.25(-0.56%)
Feb 16, 2018		44.00	44.00	44.00	0	+0.15(+0.34%)
Feb 15, 2018	44.03	44.04	43.74	43.85	145,296	+0.12(+0.26%)
Feb 14, 2018	42.42	43.77	42.42	43.74	250,622	+1.23(+2.90%)
Feb 13, 2018	42.05	42.56	41.98	42.51	108,659	+0.24(+0.57%)
Feb 12, 2018	42.29	42.80	41.91	42.27	352,525	+0.27(+0.65%)
Feb 09, 2018	41.65	42.29	40.71	41.99	383,958	+0.86(+2.09%)
Feb 08, 2018	42.93	43.27	41.13	41.13	246,955	-1.72(-4.01%)
Feb 07, 2018	42.46	43.21	42.30	42.85	195,839	+0.25(+0.58%)
Feb 06, 2018	41.17	42.73	40.67	42.61	454,517	+0.11(+0.25%)
Feb 05, 2018	43.28	43.84	41.84	42.50	292,639	-1.37(-3.13%)
Feb 02, 2018	44.28	44.66	43.74	43.87	240,708	-0.52(-1.17%)
Feb 01, 2018	43.73	44.39	43.70	44.39	284,586	+0.54(+1.23%)
Jan 31, 2018	43.99	44.23	43.74	43.85	285,955	-0.02(-0.06%)
Jan 30, 2018	43.91	44.15	43.85	43.88	152,291	-0.33(-0.75%)
Jan 29, 2018	44.37	44.62	44.20	44.21	140,332	-0.12(-0.28%)
Jan 26, 2018	44.18	44.34	43.87	44.33	290,693	+0.22(+0.51%)
Jan 25, 2018	44.51	44.51	43.95	44.11	236,604	-0.19(-0.43%)
Jan 24, 2018	44.31	44.46	44.02	44.30	258,605	+0.16(+0.36%)
Jan 23, 2018	43.92	44.36	43.75	44.14	213,570	+0.08(+0.19%)
Jan 22, 2018	43.72	44.06	43.59	44.06	291,966	+0.31(+0.70%)
Jan 19, 2018	43.25	43.76	43.25	43.75	301,294	+0.59(+1.36%)
Jan 18, 2018	43.36	43.60	43.08	43.17	166,909	-0.10(-0.23%)
Jan 17, 2018	43.23	43.36	42.66	43.27	247,311	+0.14(+0.33%)
Jan 16, 2018	43.61	43.64	42.90	43.13	814,718	-0.16(-0.36%)
Jan 12, 2018		43.28	43.28	43.28	0	+0.20(+0.46%)
Jan 11, 2018	42.84	43.08	42.70	43.08	485,646	+0.49(+1.14%)
Jan 10, 2018	42.22	43.07	42.21	42.60	307,686	+0.51(+1.22%)
Jan 09, 2018	41.72	42.41	41.55	42.08	186,418	+0.55(+1.33%)
Jan 08, 2018	41.39	41.61	41.31	41.53	209,847	+0.04(+0.10%)
Jan 05, 2018	41.51	41.55	41.22	41.49	233,814	+0.18(+0.44%)
Jan 04, 2018	41.33	41.83	41.29	41.31	519,678	+0.21(+0.50%)
Jan 03, 2018	40.88	41.18	40.80	41.10	248,697	+0.18(+0.44%)

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.