Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.55	37.55	37.55	0	+1.88(+5.27%)
Mar 28, 2018	35.76	36.04	35.27	35.67	416,050	-0.11(-0.29%)
Mar 27, 2018	36.40	36.58	35.59	35.78	301,271	-0.41(-1.14%)
Mar 26, 2018	36.35	36.35	35.45	36.19	333,715	+0.52(+1.45%)
Mar 23, 2018	36.78	36.95	35.67	35.67	361,952	-0.96(-2.63%)
Mar 22, 2018	37.86	38.20	36.59	36.63	261,451	-1.86(-4.84%)
Mar 21, 2018	37.76	38.77	37.70	38.50	185,571	+0.79(+2.09%)
Mar 20, 2018	38.76	38.88	37.69	37.71	264,726	-1.05(-2.71%)
Mar 19, 2018	39.08	39.12	38.15	38.76	328,411	-0.54(-1.38%)
Mar 16, 2018	38.88	39.66	38.60	39.30	1,311,036	+0.41(+1.06%)
Mar 15, 2018	39.22	39.64	38.80	38.89	319,554	-0.32(-0.80%)
Mar 14, 2018	40.08	40.28	39.08	39.21	207,172	-0.64(-1.60%)
Mar 13, 2018	40.12	40.52	39.78	39.85	265,086	-0.17(-0.44%)
Mar 12, 2018	39.53	40.08	39.47	40.02	207,076	+0.53(+1.35%)
Mar 09, 2018	39.58	39.58	38.98	39.49	229,198	+0.30(+0.76%)
Mar 08, 2018	40.05	40.05	38.77	39.19	169,397	-0.84(-2.09%)
Mar 07, 2018		40.20		40.03	223,373	+0.48(+1.21%)
Mar 06, 2018	39.34	39.65	38.64	39.55	230,539	+0.51(+1.29%)
Mar 05, 2018	38.40	39.21	38.38	39.04	197,025	+0.27(+0.70%)
Mar 02, 2018	38.63	39.04	38.16	38.77	213,976	-0.16(-0.40%)
Mar 01, 2018	38.79	39.61	38.33	38.93	369,803	+0.40(+1.04%)
Feb 28, 2018	39.91	39.96	38.51	38.53	338,763	-1.33(-3.34%)
Feb 27, 2018	40.52	40.93	39.86	39.86	212,058	-0.82(-2.01%)
Feb 26, 2018	40.68	40.81	40.06	40.68	145,512	+0.33(+0.82%)
Feb 23, 2018	40.19	40.37	39.71	40.35	171,996	+0.31(+0.78%)
Feb 22, 2018	40.22	40.43	39.78	40.04	239,436	+0.14(+0.35%)
Feb 21, 2018	40.14	40.94	39.85	39.90	317,640	-0.11(-0.28%)
Feb 20, 2018	40.33	41.20	39.85	40.01	230,761	-0.66(-1.63%)
Feb 16, 2018		40.67	40.67	40.67	0	+0.50(+1.24%)
Feb 15, 2018	40.25	40.36	39.80	40.18	202,372	+0.31(+0.79%)
Feb 14, 2018	38.50	39.94	38.43	39.86	346,055	+0.91(+2.33%)
Feb 13, 2018	38.37	39.08	38.32	38.96	190,202	+0.48(+1.24%)
Feb 12, 2018	37.91	38.79	37.78	38.48	211,813	+0.81(+2.15%)
Feb 09, 2018	38.16	38.26	36.48	37.67	428,783	-0.01(-0.02%)
Feb 08, 2018	39.25	39.25	37.68	37.68	266,187	-1.54(-3.93%)
Feb 07, 2018	38.81	39.70	38.81	39.22	294,037	+0.26(+0.67%)
Feb 06, 2018	37.68	39.22	37.33	38.96	487,988	-0.10(-0.25%)
Feb 05, 2018	39.45	40.26	38.68	39.05	312,731	-0.64(-1.62%)
Feb 02, 2018	40.49	40.49	39.64	39.70	349,318	-1.21(-2.96%)
Feb 01, 2018	40.58	40.93	40.22	40.91	345,310	+0.18(+0.45%)
Jan 31, 2018	41.57	41.57	40.28	40.72	385,447	-0.47(-1.14%)
Jan 30, 2018	42.64	42.84	41.14	41.20	455,862	-1.64(-3.82%)
Jan 29, 2018	43.02	43.45	42.83	42.83	448,040	-0.30(-0.71%)
Jan 26, 2018	42.61	43.49	42.41	43.14	584,266	+0.52(+1.23%)
Jan 25, 2018	42.54	42.75	41.87	42.61	415,087	+0.48(+1.14%)
Jan 24, 2018	42.40	42.40	41.97	42.14	309,161	+0.14(+0.33%)
Jan 23, 2018	41.80	42.08	40.86	42.00	295,109	-0.09(-0.21%)
Jan 22, 2018	41.52	42.08	41.26	42.08	275,230	+0.42(+1.00%)
Jan 19, 2018	41.48	41.92	41.18	41.67	519,578	+0.15(+0.36%)
Jan 18, 2018	41.87	42.40	41.40	41.52	413,333	-0.31(-0.75%)
Jan 17, 2018	41.36	41.92	41.02	41.83	454,806	+0.63(+1.52%)
Jan 16, 2018	41.53	42.42	41.17	41.20	646,574	-0.38(-0.92%)
Jan 12, 2018		41.59	41.59	41.59	0	-0.31(-0.75%)
Jan 11, 2018	40.86	41.92	40.71	41.90	454,041	+1.16(+2.84%)
Jan 10, 2018		40.76		40.74	569,904	+1.16(+2.93%)
Jan 09, 2018	40.38	40.38	39.41	39.58	611,803	-0.89(-2.20%)
Jan 08, 2018	39.99	40.92	39.96	40.47	616,296	+0.66(+1.66%)
Jan 05, 2018	39.45	39.81	38.98	39.81	425,926	+0.51(+1.29%)
Jan 04, 2018	39.74	39.74	38.93	39.31	552,430	-0.23(-0.57%)
Jan 03, 2018	39.83	40.01	39.39	39.53	227,558	-0.17(-0.42%)

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.