Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.48	39.48	39.48	0	+0.09(+0.22%)
Mar 28, 2018	39.44	39.58	39.28	39.39	1,048,343	-0.09(-0.22%)
Mar 27, 2018	39.88	39.96	39.38	39.48	1,387,708	+0.49(+1.26%)
Mar 26, 2018	38.71	39.00	38.48	38.99	1,091,364	+0.54(+1.39%)
Mar 23, 2018	39.23	39.27	38.44	38.45	1,449,214	-0.82(-2.09%)
Mar 22, 2018	39.25	39.41	38.74	39.27	1,699,655	-0.26(-0.65%)
Mar 21, 2018	39.76	39.76	39.49	39.53	1,179,781	-0.31(-0.78%)
Mar 20, 2018	39.97	40.10	39.77	39.84	860,241	+0.12(+0.30%)
Mar 19, 2018	39.84	39.96	39.65	39.72	743,258	-0.16(-0.41%)
Mar 16, 2018	39.64	39.96	39.64	39.89	1,152,778	+0.40(+1.01%)
Mar 15, 2018	39.59	39.86	39.46	39.49	787,888	-0.03(-0.07%)
Mar 14, 2018	39.65	39.76	39.29	39.51	699,704	+0.26(+0.66%)
Mar 13, 2018	39.64	39.64	39.14	39.26	956,236	-0.53(-1.32%)
Mar 12, 2018	39.86	39.96	39.70	39.78	627,706	-0.22(-0.54%)
Mar 09, 2018	39.78	40.00	39.78	40.00	710,440	+0.29(+0.74%)
Mar 08, 2018	39.44	39.71	39.44	39.70	1,082,391	+0.59(+1.50%)
Mar 07, 2018		39.20	38.91	39.12	822,596	+0.06(+0.15%)
Mar 06, 2018	39.21	39.21	38.93	39.06	1,687,530	-0.42(-1.07%)
Mar 05, 2018	39.16	39.55	39.06	39.48	1,569,347	-0.47(-1.19%)
Mar 02, 2018	39.86	39.99	39.51	39.95	1,154,752	+0.07(+0.17%)
Mar 01, 2018	40.12	40.37	39.67	39.89	1,003,452	-0.23(-0.58%)
Feb 28, 2018	40.61	40.71	40.11	40.12	857,222	-0.41(-1.02%)
Feb 27, 2018	40.94	41.05	40.53	40.53	828,955	-0.58(-1.41%)
Feb 26, 2018	41.20	41.21	40.96	41.11	763,346	-0.22(-0.52%)
Feb 23, 2018	41.40	41.40	41.08	41.33	493,247	+0.14(+0.34%)
Feb 22, 2018			41.13	41.19	531,539	-0.10(-0.25%)
Feb 21, 2018	41.50	41.72	41.29	41.29	722,111	+0.32(+0.78%)
Feb 20, 2018	41.07	41.15	40.82	40.97	673,714	-0.35(-0.86%)
Feb 16, 2018		41.33	41.33	41.33	0	-0.05(-0.12%)
Feb 15, 2018	41.40	41.40	41.07	41.38	807,609	+0.44(+1.08%)
Feb 14, 2018	40.58	41.07	40.41	40.94	1,211,242	+0.35(+0.87%)
Feb 13, 2018	40.74	40.81	40.52	40.58	1,521,953	-0.81(-1.96%)
Feb 12, 2018	41.17	41.46	40.91	41.40	1,487,662	-0.02(-0.04%)
Feb 09, 2018	41.46	41.51	40.63	41.41	1,508,882	-0.55(-1.32%)
Feb 08, 2018	42.75	42.80	41.97	41.97	1,276,227	-0.63(-1.48%)
Feb 07, 2018	43.09	43.26	42.60	42.60	2,054,307	-1.38(-3.14%)
Feb 06, 2018	42.89	44.01	42.83	43.98	1,436,638	+0.55(+1.27%)
Feb 05, 2018	44.09	44.12	43.12	43.42	1,057,021	-0.81(-1.83%)
Feb 02, 2018	44.63	44.64	44.17	44.23	1,424,578	-0.91(-2.03%)
Feb 01, 2018	45.18	45.31	45.04	45.15	966,457	-0.29(-0.65%)
Jan 31, 2018	45.70	45.71	45.35	45.44	765,043	+0.19(+0.42%)
Jan 30, 2018	45.34	45.37	45.09	45.25	784,679	-0.15(-0.32%)
Jan 29, 2018	45.47	45.54	45.37	45.40	784,081	-0.34(-0.74%)
Jan 26, 2018	45.65	45.75	45.43	45.74	836,236	+0.10(+0.23%)
Jan 25, 2018	45.74	45.74	45.48	45.63	1,041,096	-0.09(-0.19%)
Jan 24, 2018	45.64	45.93	45.62	45.72	1,461,410	+0.56(+1.24%)
Jan 23, 2018	45.01	45.16	44.79	45.16	1,341,852	+0.31(+0.69%)
Jan 22, 2018	44.79	44.87	44.64	44.85	1,429,065	+0.39(+0.87%)
Jan 19, 2018	44.59	44.61	44.24	44.46	1,106,709	-0.54(-1.21%)
Jan 18, 2018	44.77	45.10	44.65	45.00	1,520,121	+1.26(+2.88%)
Jan 17, 2018	43.79	43.86	43.73	43.74	911,108	+0.00(+0.00%)
Jan 16, 2018	43.61	43.74	43.42	43.74	1,298,601	+0.72(+1.69%)
Jan 12, 2018		43.02	43.02	43.02	0	-0.02(-0.04%)
Jan 11, 2018	42.97	43.15	42.85	43.04	968,080	+0.39(+0.91%)
Jan 10, 2018		42.98	42.62	42.65	709,769	-0.34(-0.78%)
Jan 09, 2018	43.23	43.26	42.97	42.98	1,172,520	-0.44(-1.01%)
Jan 08, 2018	43.29	43.53	43.20	43.42	1,122,954	+0.01(+0.02%)
Jan 05, 2018	43.36	43.49	43.19	43.41	931,127	+0.20(+0.46%)
Jan 04, 2018	43.34	43.46	43.21	43.22	820,038	+0.03(+0.06%)
Jan 03, 2018	43.40	43.59	43.18	43.19	767,970	-0.61(-1.40%)

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.