Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.96	39.96	39.96	0	+0.20(+0.50%)
Mar 28, 2018	39.58	39.89	39.45	39.76	60,608	+0.60(+1.53%)
Mar 27, 2018	39.00	39.51	39.00	39.16	20,552	+0.10(+0.26%)
Mar 26, 2018	38.87	39.06	38.70	39.06	15,609	+0.56(+1.45%)
Mar 23, 2018	38.97	39.16	38.50	38.50	50,877	-0.23(-0.60%)
Mar 22, 2018	38.74	39.15	38.72	38.74	21,268	-0.11(-0.27%)
Mar 21, 2018	38.93	39.11	38.81	38.84	14,250	-0.04(-0.10%)
Mar 20, 2018	39.00	39.01	38.83	38.88	97,936	-0.11(-0.29%)
Mar 19, 2018	39.27	39.28	38.87	39.00	7,621	-0.31(-0.79%)
Mar 16, 2018	39.04	39.31	39.04	39.31	3,404	+0.26(+0.65%)
Mar 15, 2018	39.25	39.29	39.05	39.05	4,213	-0.13(-0.34%)
Mar 14, 2018	39.01	39.27	39.01	39.18	7,605	+0.37(+0.95%)
Mar 13, 2018	38.92	39.09	38.70	38.81	12,501	+0.11(+0.29%)
Mar 12, 2018	38.72	38.89	38.67	38.70	5,247	+0.09(+0.24%)
Mar 09, 2018	38.50	38.61	38.39	38.61	12,489	+0.12(+0.32%)
Mar 08, 2018	38.39	38.52	38.38	38.48	11,749	+0.23(+0.60%)
Mar 07, 2018			38.10	38.26	17,341	-0.15(-0.40%)
Mar 06, 2018	38.63	38.63	38.31	38.41	12,370	-0.07(-0.19%)
Mar 05, 2018	37.80	38.57	37.80	38.48	21,791	+0.49(+1.29%)
Mar 02, 2018	37.81	38.00	37.73	38.00	12,618	+0.02(+0.05%)
Mar 01, 2018	38.09	38.33	37.76	37.98	6,748	-0.10(-0.26%)
Feb 28, 2018	38.48	38.55	38.08	38.08	18,709	-0.48(-1.24%)
Feb 27, 2018	39.03	39.03	38.48	38.55	4,424	-0.47(-1.20%)
Feb 26, 2018	39.15	39.15	38.96	39.02	7,147	+0.00(+0.00%)
Feb 23, 2018	38.48	39.02	38.48	39.02	6,682	+0.83(+2.17%)
Feb 22, 2018		38.28		38.19	4,592	+0.16(+0.43%)
Feb 21, 2018	38.31	38.39	38.03	38.03	14,264	-0.25(-0.66%)
Feb 20, 2018	38.52	38.52	38.22	38.28	7,716	-0.46(-1.20%)
Feb 16, 2018		38.74	38.74	38.74	0	+0.47(+1.23%)
Feb 15, 2018	37.87	38.27	37.83	38.27	12,860	+0.26(+0.69%)
Feb 14, 2018	37.65	38.03	37.65	38.01	9,432	+0.14(+0.37%)
Feb 13, 2018	37.65	37.87	37.58	37.87	5,237	+0.11(+0.28%)
Feb 12, 2018	37.59	37.85	37.40	37.77	6,558	+0.12(+0.32%)
Feb 09, 2018	37.14	37.65	36.77	37.65	15,990	+0.57(+1.54%)
Feb 08, 2018	37.60	37.60	36.96	37.08	10,864	-0.53(-1.41%)
Feb 07, 2018	37.70	38.03	37.54	37.60	43,029	-0.23(-0.60%)
Feb 06, 2018	37.65	38.07	37.21	37.83	55,061	-0.48(-1.25%)
Feb 05, 2018	38.93	38.93	38.15	38.31	139,064	-0.70(-1.80%)
Feb 02, 2018	39.22	39.31	39.01	39.01	70,044	-0.54(-1.35%)
Feb 01, 2018	39.81	39.90	39.47	39.55	126,910	-0.32(-0.80%)
Jan 31, 2018	39.75	39.87	39.70	39.87	7,999	+0.22(+0.55%)
Jan 30, 2018	39.56	39.56	39.51	39.65	8,306	+0.02(+0.06%)
Jan 29, 2018	39.88	39.88	39.62	39.62	10,525	-0.52(-1.30%)
Jan 26, 2018	40.15	40.24	39.92	40.15	17,984	+0.08(+0.20%)
Jan 25, 2018	39.78	40.06	39.73	40.06	15,099	+0.30(+0.76%)
Jan 24, 2018	39.90	39.90	39.72	39.76	8,507	-0.16(-0.41%)
Jan 23, 2018	39.69	40.02	39.69	39.93	13,950	+0.24(+0.62%)
Jan 22, 2018	39.60	39.82	39.60	39.68	10,798	+0.13(+0.33%)
Jan 19, 2018	39.62	39.73	39.52	39.55	13,001	-0.05(-0.12%)
Jan 18, 2018	39.78	39.78	39.53	39.60	11,896	-0.32(-0.80%)
Jan 17, 2018	39.75	40.00	39.75	39.92	9,878	+0.16(+0.41%)
Jan 16, 2018	39.89	39.89	39.58	39.75	25,744	+0.22(+0.56%)
Jan 12, 2018		39.53	39.53	39.53	0	+0.05(+0.12%)
Jan 11, 2018	39.64	39.67	39.49	39.49	72,510	-0.03(-0.08%)
Jan 10, 2018			39.49	39.52	17,251	-0.45(-1.12%)
Jan 09, 2018	40.28	40.28	39.87	39.97	16,427	-0.30(-0.75%)
Jan 08, 2018	40.18	40.31	40.10	40.27	10,193	+0.12(+0.31%)
Jan 05, 2018	40.18	40.26	40.00	40.15	22,094	+0.20(+0.49%)
Jan 04, 2018	40.15	40.32	39.95	39.95	20,737	-0.01(-0.02%)
Jan 03, 2018	40.06	40.23	39.89	39.96	152,878	-0.23(-0.57%)

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.