Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.89	36.89	36.89	0	+0.84(+2.34%)
Mar 28, 2018	35.60	36.15	35.47	36.05	194,182	+0.45(+1.26%)
Mar 27, 2018	36.12	36.58	35.47	35.60	110,120	-0.40(-1.12%)
Mar 26, 2018	36.31	37.24	35.53	36.00	260,999	+0.22(+0.62%)
Mar 23, 2018	37.27	38.60	35.61	35.78	154,343	-1.35(-3.63%)
Mar 22, 2018	37.67	38.08	37.09	37.13	138,566	-0.87(-2.29%)
Mar 21, 2018	37.93	38.64	37.88	38.00	110,894	+0.18(+0.49%)
Mar 20, 2018	38.11	38.23	37.40	37.82	290,886	-0.13(-0.34%)
Mar 19, 2018	38.34	38.42	37.74	37.94	266,121	-0.39(-1.01%)
Mar 16, 2018	38.31	38.69	38.07	38.33	288,961	+0.01(+0.02%)
Mar 15, 2018	38.88	38.92	38.21	38.32	113,319	-0.40(-1.04%)
Mar 14, 2018	39.46	39.53	38.51	38.72	110,039	-0.53(-1.36%)
Mar 13, 2018	40.24	40.30	39.12	39.26	232,979	-0.85(-2.13%)
Mar 12, 2018	39.86	40.24	39.48	40.11	193,179	+0.27(+0.67%)
Mar 09, 2018	39.08	39.97	38.73	39.84	149,391	+0.76(+1.95%)
Mar 08, 2018	39.76	39.76	39.01	39.08	134,459	-0.56(-1.41%)
Mar 07, 2018	39.05	39.92	39.05	39.64	96,442	+0.38(+0.97%)
Mar 06, 2018	38.32	39.40	38.29	39.26	127,511	+0.94(+2.46%)
Mar 05, 2018	38.32	38.57	38.05	38.32	156,225	-0.13(-0.33%)
Mar 02, 2018	37.59	38.65	37.40	38.44	172,698	+0.64(+1.68%)
Mar 01, 2018	37.76	38.60	37.42	37.81	159,506	+0.10(+0.26%)
Feb 28, 2018	39.29	39.29	37.70	37.71	295,911	-1.39(-3.55%)
Feb 27, 2018	39.75	40.08	39.08	39.10	214,219	-0.91(-2.27%)
Feb 26, 2018	39.49	40.11	39.18	40.00	291,199	+0.64(+1.61%)
Feb 23, 2018	39.41	40.28	38.71	39.37	316,157	+0.34(+0.86%)
Feb 22, 2018	39.61	40.17	38.09	39.03	445,326	-0.58(-1.47%)
Feb 21, 2018	38.34	40.63	37.38	39.61	242,194	+0.90(+2.32%)
Feb 20, 2018	39.07	39.51	38.39	38.72	155,463	-0.53(-1.34%)
Feb 16, 2018		39.24	39.24	39.24	0	-0.05(-0.12%)
Feb 15, 2018	39.32	39.41	38.77	39.29	65,936	+0.34(+0.86%)
Feb 14, 2018	38.30	39.04	38.23	38.95	97,698	+0.29(+0.75%)
Feb 13, 2018	38.18	38.67	38.18	38.66	77,551	+0.30(+0.78%)
Feb 12, 2018	37.93	38.52	37.46	38.36	113,004	+0.51(+1.34%)
Feb 09, 2018	38.14	38.35	36.70	37.85	131,872	+0.10(+0.26%)
Feb 08, 2018		38.43	37.71	37.75	136,071	-0.67(-1.75%)
Feb 07, 2018	38.85	39.17	38.27	38.43	212,327	-0.44(-1.12%)
Feb 06, 2018	38.30	39.68	37.97	38.86	155,774	-0.83(-2.08%)
Feb 05, 2018	40.66	40.83	39.02	39.69	114,313	-1.15(-2.82%)
Feb 02, 2018	41.83	41.92	40.82	40.84	116,624	-1.16(-2.77%)
Feb 01, 2018	41.94	42.16	41.28	42.00	115,836	+0.02(+0.04%)
Jan 31, 2018	42.38	42.76	41.91	41.98	113,969	-0.25(-0.60%)
Jan 30, 2018	42.07	42.76	41.67	42.24	163,715	-0.21(-0.49%)
Jan 29, 2018	42.69	42.84	42.00	42.44	139,291	-0.25(-0.57%)
Jan 26, 2018	43.11	43.42	42.12	42.69	165,238	-0.18(-0.42%)
Jan 25, 2018	42.22	43.13	41.96	42.87	230,041	+0.73(+1.74%)
Jan 24, 2018	43.08	43.28	42.03	42.14	157,920	-0.73(-1.71%)
Jan 23, 2018	42.48	42.95	41.63	42.87	132,468	+0.31(+0.72%)
Jan 22, 2018	42.87	43.27	42.34	42.56	104,355	-0.30(-0.70%)
Jan 19, 2018	41.85	42.95	41.63	42.86	97,372	+1.01(+2.41%)
Jan 18, 2018	42.33	43.00	41.63	41.86	103,013	-0.72(-1.68%)
Jan 17, 2018	42.47	42.78	41.88	42.57	97,433	+0.35(+0.84%)
Jan 16, 2018	42.08	42.98	41.98	42.22	103,955	+0.17(+0.41%)
Jan 12, 2018		42.05	42.05	42.05	0	-0.54(-1.28%)
Jan 11, 2018	42.01	42.85	41.79	42.59	85,379	+0.79(+1.89%)
Jan 10, 2018	42.06	42.15	41.27	41.80	66,816	-0.27(-0.65%)
Jan 09, 2018	42.21	42.47	41.95	42.07	120,765	-0.03(-0.06%)
Jan 08, 2018	42.05	42.25	41.56	42.10	106,833	-0.03(-0.06%)
Jan 05, 2018	42.33	42.60	41.86	42.13	139,929	-0.15(-0.36%)
Jan 04, 2018	43.03	43.45	42.11	42.28	177,190	-0.64(-1.50%)
Jan 03, 2018	43.33	43.67	42.86	42.93	143,258	-0.41(-0.94%)

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.