Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.21	40.21	40.21	0	+0.92(+2.34%)
Mar 28, 2018	38.81	39.40	38.66	39.29	178,145	+0.49(+1.26%)
Mar 27, 2018	39.37	39.87	38.66	38.80	101,026	-0.44(-1.12%)
Mar 26, 2018	39.58	40.59	38.73	39.24	239,443	+0.24(+0.62%)
Mar 23, 2018	40.62	42.08	38.82	39.00	141,596	-1.47(-3.63%)
Mar 22, 2018	41.06	41.51	40.43	40.47	127,122	-0.95(-2.29%)
Mar 21, 2018	41.34	42.12	41.29	41.42	101,736	+0.20(+0.49%)
Mar 20, 2018	41.54	41.67	40.77	41.22	266,862	-0.14(-0.34%)
Mar 19, 2018	41.79	41.88	41.14	41.36	244,142	-0.42(-1.01%)
Mar 16, 2018	41.76	42.17	41.50	41.78	265,096	+0.01(+0.02%)
Mar 15, 2018	42.38	42.42	41.65	41.77	103,960	-0.44(-1.04%)
Mar 14, 2018	43.01	43.09	41.98	42.21	100,951	-0.58(-1.36%)
Mar 13, 2018	43.86	43.93	42.64	42.79	213,738	-0.93(-2.13%)
Mar 12, 2018	43.45	43.86	43.03	43.72	177,225	+0.29(+0.67%)
Mar 09, 2018	42.60	43.57	42.21	43.43	137,053	+0.83(+1.95%)
Mar 08, 2018	43.34	43.34	42.52	42.60	123,354	-1.09(-2.49%)
Mar 07, 2018	43.04	44.00	43.04	43.69	87,505	+0.42(+0.97%)
Mar 06, 2018	42.23	43.42	42.20	43.27	115,695	+1.04(+2.46%)
Mar 05, 2018	42.23	42.51	41.94	42.23	141,748	-0.14(-0.33%)
Mar 02, 2018	41.43	42.60	41.22	42.37	156,695	+0.70(+1.68%)
Mar 01, 2018	41.62	42.54	41.24	41.67	144,725	+0.11(+0.26%)
Feb 28, 2018	43.30	43.30	41.55	41.56	268,489	-1.53(-3.55%)
Feb 27, 2018	43.81	44.17	43.07	43.09	194,368	-1.00(-2.27%)
Feb 26, 2018	43.52	44.21	43.18	44.09	264,214	+0.70(+1.61%)
Feb 23, 2018	43.43	44.39	42.66	43.39	286,859	+0.37(+0.86%)
Feb 22, 2018	43.66	44.27	41.98	43.02	404,058	-0.64(-1.47%)
Feb 21, 2018	42.26	44.78	41.20	43.66	219,750	+0.99(+2.32%)
Feb 20, 2018	43.06	43.55	42.31	42.67	141,057	-0.58(-1.34%)
Feb 16, 2018		43.25	43.25	43.25	0	-0.05(-0.12%)
Feb 15, 2018	43.34	43.43	42.73	43.30	59,826	+0.37(+0.86%)
Feb 14, 2018	42.21	43.03	42.13	42.93	88,645	+0.32(+0.75%)
Feb 13, 2018	42.08	42.62	42.08	42.61	70,365	+0.33(+0.78%)
Feb 12, 2018	41.80	42.45	41.29	42.28	102,532	+0.56(+1.34%)
Feb 09, 2018	42.03	42.26	40.45	41.72	119,652	+0.11(+0.26%)
Feb 08, 2018		42.35	41.56	41.61	123,462	-0.74(-1.75%)
Feb 07, 2018	42.82	43.17	42.18	42.35	192,651	-0.48(-1.12%)
Feb 06, 2018	42.21	43.73	41.85	42.83	141,339	-0.91(-2.08%)
Feb 05, 2018	44.81	45.00	43.01	43.74	103,720	-1.27(-2.82%)
Feb 02, 2018	46.10	46.20	44.99	45.01	105,817	-1.28(-2.77%)
Feb 01, 2018	46.22	46.47	45.49	46.29	105,102	+0.02(+0.04%)
Jan 31, 2018	46.71	47.13	46.19	46.27	103,408	-0.28(-0.60%)
Jan 30, 2018	46.37	47.13	45.93	46.55	148,544	-0.23(-0.49%)
Jan 29, 2018	47.05	47.22	46.29	46.78	126,383	-0.27(-0.57%)
Jan 26, 2018	47.51	47.85	46.42	47.05	149,926	-0.20(-0.42%)
Jan 25, 2018	46.53	47.54	46.25	47.25	208,724	+0.81(+1.74%)
Jan 24, 2018	47.48	47.70	46.32	46.44	143,286	-0.81(-1.71%)
Jan 23, 2018	46.82	47.34	45.88	47.25	120,193	+0.34(+0.72%)
Jan 22, 2018	47.25	47.69	46.66	46.91	94,685	-0.33(-0.70%)
Jan 19, 2018	46.12	47.34	45.88	47.24	88,349	+1.11(+2.41%)
Jan 18, 2018	46.65	47.39	45.88	46.13	93,467	-0.79(-1.68%)
Jan 17, 2018	46.81	47.15	46.16	46.92	88,404	+0.39(+0.84%)
Jan 16, 2018	46.38	47.37	46.27	46.53	94,322	+0.19(+0.41%)
Jan 12, 2018		46.34	46.34	46.34	0	-0.60(-1.28%)
Jan 11, 2018	46.30	47.23	46.06	46.94	77,467	+0.87(+1.89%)
Jan 10, 2018	46.36	46.46	45.48	46.07	60,625	-0.30(-0.65%)
Jan 09, 2018	46.52	46.81	46.23	46.37	109,574	-0.03(-0.06%)
Jan 08, 2018	46.34	46.57	45.80	46.40	96,933	-0.03(-0.06%)
Jan 05, 2018	46.65	46.95	46.14	46.43	126,962	-0.17(-0.36%)
Jan 04, 2018	47.42	47.89	46.41	46.60	160,770	-0.71(-1.50%)
Jan 03, 2018	47.75	48.13	47.24	47.31	129,983	-0.45(-0.94%)

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.