Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.98	40.98	40.98	0	+1.22(+3.07%)
Mar 28, 2018	39.97	40.21	39.57	39.76	592,430	-0.33(-0.82%)
Mar 27, 2018	40.75	40.80	39.97	40.09	509,438	-0.61(-1.50%)
Mar 26, 2018	40.47	40.77	40.04	40.70	413,242	+0.80(+2.01%)
Mar 23, 2018	40.19	40.63	39.90	39.90	511,787	-0.26(-0.66%)
Mar 22, 2018	41.45	41.63	40.15	40.16	561,246	-1.60(-3.83%)
Mar 21, 2018	41.54	42.15	41.39	41.76	572,451	+0.29(+0.70%)
Mar 20, 2018	41.15	41.72	41.06	41.47	541,681	+0.32(+0.77%)
Mar 19, 2018	40.99	41.22	40.76	41.15	460,791	-0.02(-0.04%)
Mar 16, 2018	41.04	41.34	40.62	41.17	974,224	+0.23(+0.56%)
Mar 15, 2018	41.17	41.52	40.93	40.94	503,444	-0.20(-0.49%)
Mar 14, 2018	41.44	41.48	41.06	41.15	655,097	-0.13(-0.31%)
Mar 13, 2018	41.57	41.71	41.13	41.27	811,477	-0.17(-0.42%)
Mar 12, 2018	41.52	41.68	41.15	41.45	865,090	+0.01(+0.02%)
Mar 09, 2018	41.05	41.44	40.74	41.44	522,873	+0.57(+1.40%)
Mar 08, 2018	40.57	40.87	40.05	40.86	616,621	+0.51(+1.26%)
Mar 07, 2018			39.82	40.35	1,156,267	-0.48(-1.18%)
Mar 06, 2018	41.73	42.22	40.13	40.84	1,740,160	-1.95(-4.55%)
Mar 05, 2018	42.51	42.90	42.16	42.78	459,897	+0.12(+0.28%)
Mar 02, 2018	42.25	42.75	42.05	42.66	333,176	+0.05(+0.11%)
Mar 01, 2018	43.07	43.40	42.25	42.62	314,700	-0.55(-1.29%)
Feb 28, 2018	43.86	44.17	43.16	43.17	431,180	-0.67(-1.54%)
Feb 27, 2018	44.56	44.89	43.85	43.85	437,422	-0.74(-1.65%)
Feb 26, 2018	44.37	44.68	43.93	44.58	230,113	+0.47(+1.07%)
Feb 23, 2018	44.17	44.18	43.52	44.11	292,983	+0.14(+0.31%)
Feb 22, 2018				43.97	390,213	+0.35(+0.79%)
Feb 21, 2018	43.36	44.31	43.14	43.63	384,887	+0.27(+0.63%)
Feb 20, 2018	43.51	43.98	43.27	43.36	464,292	-0.42(-0.96%)
Feb 16, 2018		43.77	43.77	43.77	0	-0.05(-0.12%)
Feb 15, 2018	43.74	43.90	43.36	43.83	466,874	+0.30(+0.69%)
Feb 14, 2018	42.35	43.60	42.10	43.53	1,679,287	+0.97(+2.29%)
Feb 13, 2018	42.31	42.70	41.95	42.55	493,417	+0.05(+0.13%)
Feb 12, 2018	42.08	42.89	41.87	42.50	550,450	+0.62(+1.47%)
Feb 09, 2018	42.17	42.22	40.64	41.88	592,668	+0.29(+0.70%)
Feb 08, 2018	42.90	42.93	41.58	41.59	571,579	-1.27(-2.96%)
Feb 07, 2018	42.67	43.42	42.33	42.86	443,275	+0.08(+0.19%)
Feb 06, 2018	42.07	43.14	41.24	42.78	674,072	-0.55(-1.28%)
Feb 05, 2018	44.02	44.52	42.75	43.33	448,960	-1.22(-2.75%)
Feb 02, 2018	45.34	45.51	44.57	44.56	371,493	-0.97(-2.13%)
Feb 01, 2018	45.74	45.97	45.37	45.53	467,059	-0.38(-0.83%)
Jan 31, 2018	46.60	46.83	45.62	45.91	848,222	-0.44(-0.96%)
Jan 30, 2018	46.32	46.57	46.26	46.35	349,211	-0.33(-0.70%)
Jan 29, 2018	46.76	47.09	46.62	46.68	374,816	-0.21(-0.44%)
Jan 26, 2018	46.83	46.90	46.46	46.89	302,795	+0.15(+0.33%)
Jan 25, 2018	46.52	46.80	46.01	46.73	392,241	+0.36(+0.78%)
Jan 24, 2018	46.62	46.84	46.10	46.37	270,835	-0.07(-0.16%)
Jan 23, 2018	46.59	46.70	46.18	46.44	326,606	-0.04(-0.08%)
Jan 22, 2018	47.07	47.17	46.28	46.48	346,895	-0.81(-1.71%)
Jan 19, 2018	46.45	47.30	46.40	47.29	493,017	+0.92(+1.99%)
Jan 18, 2018	46.50	46.84	46.26	46.36	404,911	-0.26(-0.56%)
Jan 17, 2018	46.68	46.91	46.40	46.62	560,490	+0.16(+0.35%)
Jan 16, 2018	46.74	47.23	46.18	46.46	1,160,769	+0.04(+0.08%)
Jan 12, 2018		46.42	46.42	46.42	0	+0.73(+1.59%)
Jan 11, 2018	44.84	45.72	44.59	45.70	600,801	+0.87(+1.94%)
Jan 10, 2018				44.83	478,898	-0.32(-0.70%)
Jan 09, 2018	45.22	45.55	44.94	45.15	447,316	+0.01(+0.02%)
Jan 08, 2018	44.91	45.31	44.64	45.14	419,553	+0.23(+0.50%)
Jan 05, 2018	44.66	44.97	44.46	44.91	478,876	+0.37(+0.83%)
Jan 04, 2018	44.51	45.07	44.37	44.54	722,588	+0.19(+0.43%)
Jan 03, 2018	44.54	44.57	44.06	44.35	386,909	-0.02(-0.04%)

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.