Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.42	40.42	40.42	0	+0.39(+0.97%)
Mar 28, 2018	39.88	40.37	39.50	40.03	2,824,787	+0.17(+0.42%)
Mar 27, 2018	40.97	40.99	39.59	39.86	3,386,035	-0.91(-2.24%)
Mar 26, 2018	39.97	40.83	39.86	40.77	4,711,617	+1.32(+3.34%)
Mar 23, 2018	40.80	41.11	39.40	39.45	3,710,142	-1.40(-3.43%)
Mar 22, 2018	41.87	42.10	40.80	40.86	3,329,588	-1.58(-3.72%)
Mar 21, 2018	42.41	42.88	42.15	42.43	1,497,162	+0.10(+0.24%)
Mar 20, 2018	42.57	42.69	42.24	42.33	1,437,202	-0.10(-0.24%)
Mar 19, 2018	42.70	42.76	41.89	42.43	2,205,863	-0.29(-0.67%)
Mar 16, 2018	42.65	43.15	42.60	42.72	3,274,854	+0.16(+0.37%)
Mar 15, 2018	42.59	42.69	42.20	42.56	2,327,809	+0.13(+0.30%)
Mar 14, 2018	43.17	43.17	42.27	42.43	2,741,203	-0.59(-1.37%)
Mar 13, 2018	43.45	43.55	42.93	43.02	3,470,981	-0.36(-0.83%)
Mar 12, 2018	43.69	43.75	43.17	43.39	2,127,468	-0.24(-0.56%)
Mar 09, 2018	43.24	43.65	43.01	43.63	2,853,017	+0.79(+1.85%)
Mar 08, 2018	43.24	43.39	42.43	42.84	1,557,308	-0.32(-0.74%)
Mar 07, 2018		43.29		43.16	2,477,763	+0.20(+0.47%)
Mar 06, 2018	42.64	43.05	42.22	42.96	2,878,305	+0.48(+1.13%)
Mar 05, 2018	41.58	42.69	41.31	42.48	4,796,828	+0.51(+1.22%)
Mar 02, 2018	41.13	42.07	40.68	41.96	4,959,144	+0.58(+1.40%)
Mar 01, 2018	41.46	41.97	41.20	41.38	6,050,497	-0.10(-0.24%)
Feb 28, 2018	42.31	42.60	41.48	41.48	1,196,787	-0.64(-1.52%)
Feb 27, 2018	42.62	43.13	42.11	42.12	1,581,573	-0.56(-1.30%)
Feb 26, 2018	42.56	42.70	42.09	42.68	1,635,936	+0.32(+0.75%)
Feb 23, 2018	41.76	42.37	41.76	42.36	2,678,131	+0.64(+1.53%)
Feb 22, 2018			41.64	41.72	5,551,724	-0.81(-1.90%)
Feb 21, 2018	42.23	43.10	42.07	42.53	3,439,759	+0.29(+0.70%)
Feb 20, 2018	42.41	42.80	42.03	42.23	1,728,675	-0.29(-0.67%)
Feb 16, 2018		42.52	42.52	42.52	0	+0.23(+0.54%)
Feb 15, 2018		42.73	42.18	42.29	2,037,501	+0.16(+0.38%)
Feb 14, 2018	40.86	42.22	40.82	42.13	3,572,081	+1.18(+2.88%)
Feb 13, 2018	40.52	41.00	40.39	40.95	1,912,007	+0.21(+0.52%)
Feb 12, 2018	40.68	41.16	40.26	40.74	3,136,011	+0.35(+0.87%)
Feb 09, 2018	40.26	40.68	39.20	40.39	4,548,710	+0.72(+1.80%)
Feb 08, 2018	41.30	41.56	39.62	39.68	4,016,251	-1.51(-3.66%)
Feb 07, 2018	40.84	41.51	40.68	41.18	2,730,491	+0.19(+0.47%)
Feb 06, 2018	39.68	41.13	39.23	40.99	8,558,589	-0.03(-0.06%)
Feb 05, 2018	41.72	42.24	40.33	41.01	5,104,928	-1.29(-3.04%)
Feb 02, 2018	42.76	43.08	42.11	42.30	5,110,023	-0.51(-1.20%)
Feb 01, 2018	42.11	42.84	42.05	42.81	2,053,326	+0.59(+1.39%)
Jan 31, 2018	42.33	42.59	42.09	42.22	1,992,912	-0.04(-0.10%)
Jan 30, 2018	42.42	42.53	42.21	42.27	3,467,148	-0.37(-0.87%)
Jan 29, 2018	42.80	42.99	42.63	42.64	1,466,499	-0.13(-0.30%)
Jan 26, 2018	42.77	42.78	42.42	42.76	1,609,765	+0.10(+0.24%)
Jan 25, 2018	43.14	43.14	42.47	42.66	2,449,660	-0.24(-0.55%)
Jan 24, 2018	43.23	43.39	42.70	42.90	2,997,585	-0.14(-0.33%)
Jan 23, 2018	42.74	43.20	42.61	43.04	2,509,965	+0.13(+0.29%)
Jan 22, 2018	42.64	42.92	42.48	42.91	1,817,154	+0.19(+0.45%)
Jan 19, 2018	42.22	42.73	42.21	42.72	4,911,943	+0.61(+1.46%)
Jan 18, 2018	42.33	42.48	42.02	42.11	3,221,309	-0.15(-0.36%)
Jan 17, 2018	42.17	42.36	41.66	42.26	2,104,397	+0.23(+0.54%)
Jan 16, 2018	42.56	42.66	41.85	42.03	3,484,003	-0.34(-0.79%)
Jan 12, 2018		42.37	42.37	42.37	0	+0.24(+0.58%)
Jan 11, 2018	41.82	42.14	41.74	42.12	5,397,264	+0.54(+1.29%)
Jan 10, 2018		42.06		41.58	3,650,954	+0.56(+1.35%)
Jan 09, 2018	40.70	41.32	40.63	41.03	2,510,763	+0.53(+1.31%)
Jan 08, 2018	40.45	40.59	40.26	40.50	2,347,617	-0.02(-0.04%)
Jan 05, 2018	40.41	40.55	40.24	40.52	2,541,987	+0.23(+0.56%)
Jan 04, 2018	40.41	40.72	40.22	40.29	4,940,021	+0.27(+0.67%)
Jan 03, 2018	39.87	40.15	39.76	40.02	1,626,635	+0.08(+0.21%)

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.