Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.14	41.14	41.14	0	-0.02(-0.04%)
Mar 28, 2018	40.34	41.21	40.34	41.16	274,952	+1.01(+2.50%)
Mar 27, 2018	39.89	40.68	39.57	40.15	319,619	+0.21(+0.52%)
Mar 26, 2018	39.72	40.00	39.52	39.94	176,535	+0.46(+1.16%)
Mar 23, 2018	40.30	40.34	39.39	39.49	296,786	-0.75(-1.85%)
Mar 22, 2018	40.61	40.93	40.61	40.23	187,490	-0.47(-1.15%)
Mar 21, 2018	40.87	41.06	40.49	40.70	365,335	-0.29(-0.71%)
Mar 20, 2018	41.00	41.38	40.85	40.99	191,142	-0.12(-0.29%)
Mar 19, 2018	41.30	41.42	40.86	41.11	202,635	-0.41(-0.98%)
Mar 16, 2018	41.18	41.56	40.99	41.52	267,744	+0.36(+0.86%)
Mar 15, 2018	41.27	41.27	40.98	41.16	339,983	+0.02(+0.05%)
Mar 14, 2018	41.03	41.25	41.00	41.14	208,146	+0.07(+0.16%)
Mar 13, 2018	41.16	41.33	40.91	41.07	250,128	+0.06(+0.15%)
Mar 12, 2018	40.85	41.10	40.81	41.01	236,788	+0.16(+0.40%)
Mar 09, 2018	40.59	40.85	40.34	40.85	231,143	+0.25(+0.62%)
Mar 08, 2018	40.63	40.67	40.36	40.60	238,236	+0.08(+0.21%)
Mar 07, 2018		40.54		40.51	200,927	+0.24(+0.59%)
Mar 06, 2018	40.10	40.37	39.82	40.28	347,077	+0.12(+0.31%)
Mar 05, 2018	39.73	40.31	39.45	40.15	263,620	+0.49(+1.23%)
Mar 02, 2018	39.44	39.72	39.29	39.67	226,914	-0.07(-0.18%)
Mar 01, 2018	39.79	40.25	39.41	39.74	716,887	+0.10(+0.25%)
Feb 28, 2018	39.62	40.18	39.62	39.64	287,834	+0.06(+0.14%)
Feb 27, 2018	40.45	40.84	39.58	39.58	229,371	-0.92(-2.27%)
Feb 26, 2018	40.70	40.71	40.23	40.50	283,420	+0.12(+0.29%)
Feb 23, 2018	39.83	40.39	39.83	40.38	372,572	+0.67(+1.69%)
Feb 22, 2018	39.41	39.99	39.25	39.71	214,162	+0.48(+1.22%)
Feb 21, 2018	40.02	40.05	39.23	39.23	352,560	-0.79(-1.98%)
Feb 20, 2018	40.26	40.68	39.99	40.02	231,694	-0.50(-1.25%)
Feb 16, 2018		40.52	40.52	40.52	0	+0.19(+0.48%)
Feb 15, 2018	39.90	40.40	39.89	40.33	1,059,112	+0.35(+0.87%)
Feb 14, 2018	40.06	40.06	39.55	39.98	456,386	-0.33(-0.82%)
Feb 13, 2018	40.03	40.44	39.65	40.31	953,521	+0.28(+0.69%)
Feb 12, 2018	40.05	40.16	38.90	40.04	516,832	+0.06(+0.14%)
Feb 09, 2018	39.21	40.29	38.82	39.98	498,676	+1.09(+2.80%)
Feb 08, 2018	39.90	40.34	38.87	38.89	525,686	-1.12(-2.80%)
Feb 07, 2018	40.10	40.44	39.99	40.01	460,449	-0.22(-0.55%)
Feb 06, 2018	39.63	40.40	39.33	40.23	773,485	-0.52(-1.27%)
Feb 05, 2018	41.39	41.48	40.23	40.75	513,649	-0.65(-1.57%)
Feb 02, 2018	41.34	41.72	41.00	41.40	687,874	-0.29(-0.70%)
Feb 01, 2018	42.67	42.84	41.64	41.69	708,435	-1.04(-2.43%)
Jan 31, 2018	42.08	42.74	41.81	42.72	1,696,346	+0.87(+2.08%)
Jan 30, 2018	41.92	41.92	41.77	41.85	333,113	-0.25(-0.60%)
Jan 29, 2018	42.27	42.95	42.04	42.11	389,355	-0.50(-1.19%)
Jan 26, 2018	42.68	42.75	42.34	42.61	505,305	-0.06(-0.14%)
Jan 25, 2018	42.72	42.79	42.39	42.68	517,996	-0.12(-0.28%)
Jan 24, 2018	43.01	43.02	42.66	42.80	425,665	-0.20(-0.47%)
Jan 23, 2018	42.38	43.01	42.38	43.00	185,365	+0.62(+1.47%)
Jan 22, 2018	42.01	42.39	42.01	42.38	468,185	+0.40(+0.94%)
Jan 19, 2018	41.89	42.01	41.74	41.98	575,636	+0.12(+0.29%)
Jan 18, 2018	42.16	42.17	41.80	41.86	1,060,524	-0.48(-1.14%)
Jan 17, 2018	42.15	42.49	42.01	42.34	896,097	+0.24(+0.57%)
Jan 16, 2018	42.00	42.55	41.99	42.10	887,747	+0.11(+0.25%)
Jan 12, 2018		41.99	41.99	41.99	0	-0.34(-0.81%)
Jan 11, 2018	42.61	42.81	42.31	42.34	504,697	-0.21(-0.50%)
Jan 10, 2018			42.37	42.55	483,681	-0.60(-1.39%)
Jan 09, 2018	43.71	43.72	43.13	43.15	308,408	-0.54(-1.25%)
Jan 08, 2018	43.45	43.77	43.45	43.69	533,975	+0.21(+0.47%)
Jan 05, 2018	43.40	43.55	43.37	43.49	662,681	+0.07(+0.16%)
Jan 04, 2018	44.04	44.14	43.41	43.42	496,606	-0.83(-1.89%)
Jan 03, 2018	44.46	44.46	44.13	44.25	538,153	+0.00(+0.00%)

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.