Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.13	41.13	41.13	0	+0.00(+0.00%)
Mar 28, 2018	41.53	41.88	40.53	41.13	458,148	-0.44(-1.05%)
Mar 27, 2018	41.35	42.89	41.11	41.56	958,658	+0.95(+2.34%)
Mar 26, 2018	39.44	40.73	39.44	40.62	458,960	+1.94(+5.02%)
Mar 23, 2018	39.32	39.58	38.29	38.68	375,095	-0.24(-0.62%)
Mar 22, 2018	39.82	40.32	38.79	38.91	581,147	-1.50(-3.70%)
Mar 21, 2018	39.86	40.96	39.76	40.41	362,505	+0.55(+1.37%)
Mar 20, 2018	39.76	39.97	39.43	39.86	214,943	+0.20(+0.50%)
Mar 19, 2018	39.81	40.11	39.37	39.67	436,070	-0.32(-0.79%)
Mar 16, 2018	39.56	40.25	39.38	39.98	177,030	+0.43(+1.08%)
Mar 15, 2018	39.62	40.13	39.50	39.56	162,743	-0.01(-0.02%)
Mar 14, 2018	38.97	39.89	38.47	39.56	383,471	+0.59(+1.51%)
Mar 13, 2018	41.03	41.24	38.47	38.97	920,686	-1.70(-4.18%)
Mar 12, 2018	40.48	40.89	40.21	40.68	316,516	+0.26(+0.66%)
Mar 09, 2018	40.68	40.99	40.31	40.41	298,694	-0.09(-0.21%)
Mar 08, 2018	40.16	40.57	39.35	40.50	380,012	+0.87(+2.20%)
Mar 07, 2018		39.68		39.62	535,996	+0.37(+0.94%)
Mar 06, 2018	39.66	39.73	38.44	39.26	1,021,504	+0.21(+0.55%)
Mar 05, 2018	38.85	39.27	38.36	39.04	489,053	-0.03(-0.09%)
Mar 02, 2018	38.84	39.17	38.24	39.08	275,555	-0.15(-0.37%)
Mar 01, 2018	40.07	40.26	39.09	39.22	340,625	-0.84(-2.09%)
Feb 28, 2018	39.32	40.34	38.97	40.06	485,701	+0.84(+2.14%)
Feb 27, 2018	39.03	40.15	38.88	39.22	240,009	+0.16(+0.42%)
Feb 26, 2018	38.59	39.19	38.41	39.06	298,275	+0.49(+1.26%)
Feb 23, 2018	38.44	38.82	38.18	38.57	382,156	+0.23(+0.60%)
Feb 22, 2018	38.98	39.29	38.25	38.34	278,886	-0.46(-1.19%)
Feb 21, 2018	39.06	39.44	38.80	38.80	342,816	+0.03(+0.09%)
Feb 20, 2018	38.20	39.40	38.17	38.77	895,523	+0.50(+1.32%)
Feb 16, 2018		38.26	38.26	38.26	0	-0.12(-0.31%)
Feb 15, 2018	38.66	39.03	38.15	38.38	490,436	+0.15(+0.40%)
Feb 14, 2018	38.09	38.50	37.85	38.23	356,986	+0.03(+0.09%)
Feb 13, 2018				38.20	538,852	+0.02(+0.04%)
Feb 12, 2018	38.31	38.56	37.13	38.18	521,680	+0.05(+0.13%)
Feb 09, 2018	37.19	38.31	36.38	38.13	627,026	+1.28(+3.48%)
Feb 08, 2018		39.34	36.85	36.85	1,017,145	-1.83(-4.74%)
Feb 07, 2018	40.32	41.64	40.32	38.68	2,048,048	-2.78(-6.71%)
Feb 06, 2018	40.50	42.06	40.23	41.46	1,031,870	-0.03(-0.08%)
Feb 05, 2018	41.79	41.96	41.17	41.50	1,256,583	-0.57(-1.35%)
Feb 02, 2018	42.27	42.54	41.94	42.07	336,041	-0.68(-1.59%)
Feb 01, 2018	42.19	43.19	41.76	42.75	344,243	+0.58(+1.37%)
Jan 31, 2018	42.39	42.61	41.80	42.17	987,811	-0.03(-0.08%)
Jan 30, 2018	42.20	42.43	41.83	42.20	246,398	-0.51(-1.19%)
Jan 29, 2018	42.47	43.04	42.26	42.71	547,048	+0.08(+0.18%)
Jan 26, 2018	42.18	42.73	41.92	42.63	512,526	+0.50(+1.19%)
Jan 25, 2018	42.54	42.54	42.04	42.13	548,880	-0.40(-0.94%)
Jan 24, 2018	42.57	42.60	41.89	42.53	841,629	+0.12(+0.28%)
Jan 23, 2018	41.59	42.47	41.59	42.41	564,402	+0.58(+1.38%)
Jan 22, 2018	41.42	42.15	41.06	41.84	978,388	+0.97(+2.37%)
Jan 19, 2018	40.19	40.96	40.12	40.87	501,837	+1.09(+2.75%)
Jan 18, 2018	40.14	40.70	39.38	39.77	632,721	-0.48(-1.20%)
Jan 17, 2018	39.09	40.91	39.09	40.26	1,780,894	+1.14(+2.91%)
Jan 16, 2018	42.37	42.69	38.63	39.12	2,704,805	-3.91(-9.09%)
Jan 12, 2018		43.03	43.03	43.03	0	-0.85(-1.93%)
Jan 11, 2018	43.53	44.09	42.92	43.88	884,570	+0.38(+0.88%)
Jan 10, 2018			42.03	43.50	4,176,521	-4.45(-9.28%)
Jan 09, 2018	47.46	47.97	46.93	47.95	323,105	+0.58(+1.22%)
Jan 08, 2018	46.68	47.45	45.97	47.37	463,222	+0.78(+1.68%)
Jan 05, 2018	47.10	47.15	45.91	46.59	450,989	-0.12(-0.25%)
Jan 04, 2018	47.24	47.91	46.29	46.71	310,478	-0.03(-0.07%)
Jan 03, 2018	47.11	47.27	45.85	46.74	328,988	-0.14(-0.29%)

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.