Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.38	39.38	39.38	0	+0.33(+0.84%)
Mar 28, 2018	39.05	39.38	38.89	39.05	1,634,226	+0.25(+0.65%)
Mar 27, 2018	39.27	39.33	38.66	38.79	963,701	-0.41(-1.06%)
Mar 26, 2018	39.10	39.24	38.70	39.21	1,341,748	+0.76(+1.98%)
Mar 23, 2018	38.92	38.99	38.43	38.45	1,545,991	-0.25(-0.65%)
Mar 22, 2018	39.07	39.13	38.70	38.70	1,839,659	-0.86(-2.18%)
Mar 21, 2018	39.48	39.70	39.43	39.56	367,537	+0.00(+0.00%)
Mar 20, 2018	39.46	39.65	39.45	39.56	320,778	-0.05(-0.13%)
Mar 19, 2018	39.75	39.77	39.43	39.61	376,258	-0.25(-0.64%)
Mar 16, 2018	39.79	39.97	39.78	39.86	294,974	+0.08(+0.19%)
Mar 15, 2018	39.78	39.97	39.72	39.79	386,942	+0.00(+0.00%)
Mar 14, 2018	40.01	40.05	39.68	39.79	532,781	+0.10(+0.26%)
Mar 13, 2018	40.16	40.16	39.64	39.69	444,505	-0.35(-0.86%)
Mar 12, 2018	40.01	40.08	39.94	40.03	248,599	+0.07(+0.17%)
Mar 09, 2018	39.85	40.00	39.79	39.97	704,711	+0.19(+0.47%)
Mar 08, 2018	39.86	39.91	39.66	39.78	572,995	+0.07(+0.17%)
Mar 07, 2018		39.75	39.44	39.71	483,852	+0.10(+0.26%)
Mar 06, 2018	39.65	39.70	39.48	39.61	677,002	+0.23(+0.58%)
Mar 05, 2018	38.82	39.41	38.82	39.38	730,413	+0.26(+0.67%)
Mar 02, 2018	38.87	39.13	38.67	39.12	1,068,377	+0.04(+0.11%)
Mar 01, 2018	39.27	39.44	38.74	39.08	1,032,248	-0.42(-1.07%)
Feb 28, 2018	40.01	40.04	39.50	39.50	1,021,545	-0.44(-1.10%)
Feb 27, 2018	40.31	40.34	39.92	39.94	548,360	-0.64(-1.58%)
Feb 26, 2018	40.41	40.61	40.25	40.58	614,996	+0.26(+0.65%)
Feb 23, 2018	40.11	40.35	40.06	40.32	886,446	+0.27(+0.67%)
Feb 22, 2018	39.96	40.24	39.88	40.05	709,464	+0.20(+0.51%)
Feb 21, 2018	40.13	40.40	39.84	39.85	495,570	-0.18(-0.44%)
Feb 20, 2018	40.08	40.24	39.93	40.03	510,993	-0.45(-1.11%)
Feb 16, 2018		40.47	40.47	40.47	0	+0.04(+0.10%)
Feb 15, 2018	40.35	40.47	40.07	40.43	939,781	+0.30(+0.74%)
Feb 14, 2018	39.18	40.15	39.17	40.13	1,016,782	+0.79(+2.00%)
Feb 13, 2018	39.29	39.40	39.20	39.35	2,073,626	-0.08(-0.21%)
Feb 12, 2018	39.16	39.49	39.07	39.43	934,629	+0.48(+1.24%)
Feb 09, 2018	38.92	39.07	37.94	38.95	2,843,655	+0.14(+0.35%)
Feb 08, 2018	39.89	39.89	38.81	38.82	1,715,883	-1.00(-2.50%)
Feb 07, 2018	39.88	40.17	39.65	39.81	1,676,558	-0.49(-1.22%)
Feb 06, 2018	39.38	40.32	39.26	40.30	4,031,657	+0.57(+1.42%)
Feb 05, 2018	40.68	40.84	39.32	39.74	1,898,071	-1.39(-3.39%)
Feb 02, 2018	41.65	41.71	41.11	41.13	697,494	-1.05(-2.48%)
Feb 01, 2018	41.98	42.20	41.96	42.18	544,715	+0.08(+0.18%)
Jan 31, 2018	42.32	42.34	42.02	42.10	554,602	-0.01(-0.02%)
Jan 30, 2018	42.36	42.36	42.09	42.11	1,384,045	-0.29(-0.68%)
Jan 29, 2018	42.45	42.52	42.29	42.40	1,650,852	-0.42(-0.99%)
Jan 26, 2018	42.74	42.82	42.63	42.82	1,997,619	+0.34(+0.79%)
Jan 25, 2018	42.90	42.90	42.37	42.48	938,742	-0.17(-0.40%)
Jan 24, 2018	42.77	42.83	42.50	42.65	794,657	+0.14(+0.32%)
Jan 23, 2018	42.40	42.53	42.35	42.52	869,612	+0.13(+0.30%)
Jan 22, 2018	42.20	42.41	42.18	42.39	424,912	+0.29(+0.68%)
Jan 19, 2018	42.09	42.14	41.95	42.10	813,073	+0.20(+0.48%)
Jan 18, 2018	41.85	41.96	41.74	41.90	569,134	+0.04(+0.10%)
Jan 17, 2018	41.75	42.02	41.65	41.86	4,464,619	+0.19(+0.45%)
Jan 16, 2018	41.81	41.86	41.65	41.67	2,784,534	-0.03(-0.08%)
Jan 12, 2018		41.71	41.71	41.71	0	+0.55(+1.33%)
Jan 11, 2018	40.98	41.16	40.96	41.16	1,000,072	+0.29(+0.70%)
Jan 10, 2018	41.00	41.00	40.82	40.87	892,080	-0.14(-0.33%)
Jan 09, 2018	40.95	41.00	40.80	41.00	825,937	+0.06(+0.14%)
Jan 08, 2018	40.92	40.95	40.85	40.95	931,310	-0.11(-0.27%)
Jan 05, 2018	40.91	41.06	40.85	41.06	2,700,149	+0.28(+0.68%)
Jan 04, 2018	40.73	40.84	40.70	40.78	938,743	+0.49(+1.22%)
Jan 03, 2018	40.15	40.33	40.13	40.29	747,044	+0.11(+0.27%)

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.