Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.72	40.72	40.72	0	+0.39(+0.97%)
Mar 28, 2018	40.17	40.68	39.80	40.33	2,803,865	+0.17(+0.42%)
Mar 27, 2018	41.28	41.30	39.88	40.16	3,360,956	-0.92(-2.24%)
Mar 26, 2018	40.27	41.13	40.16	41.08	4,676,720	+1.33(+3.34%)
Mar 23, 2018	41.11	41.42	39.69	39.75	3,682,663	-1.41(-3.43%)
Mar 22, 2018	42.18	42.41	41.10	41.16	3,304,927	-1.59(-3.72%)
Mar 21, 2018	42.72	43.20	42.46	42.75	1,486,073	+0.10(+0.24%)
Mar 20, 2018	42.89	43.01	42.55	42.65	1,426,557	-0.10(-0.24%)
Mar 19, 2018	43.02	43.08	42.21	42.75	2,189,525	-0.29(-0.67%)
Mar 16, 2018	42.97	43.48	42.92	43.04	3,250,599	+0.16(+0.37%)
Mar 15, 2018	42.91	43.01	42.51	42.88	2,310,568	+0.13(+0.30%)
Mar 14, 2018	43.49	43.49	42.59	42.75	2,720,900	-0.59(-1.37%)
Mar 13, 2018	43.78	43.88	43.25	43.34	3,445,273	-0.36(-0.83%)
Mar 12, 2018	44.01	44.07	43.50	43.71	2,111,711	-0.25(-0.56%)
Mar 09, 2018	43.56	43.98	43.33	43.95	2,831,886	+0.80(+1.85%)
Mar 08, 2018	43.56	43.72	42.75	43.16	1,545,773	-0.32(-0.74%)
Mar 07, 2018		43.61		43.48	2,459,411	+0.20(+0.47%)
Mar 06, 2018	42.95	43.38	42.54	43.28	2,856,986	+0.48(+1.13%)
Mar 05, 2018	41.90	43.01	41.62	42.79	4,761,300	+0.52(+1.22%)
Mar 02, 2018	41.44	42.38	40.98	42.28	4,922,414	+0.58(+1.40%)
Mar 01, 2018	41.77	42.29	41.51	41.69	6,005,683	-0.10(-0.24%)
Feb 28, 2018	42.62	42.91	41.79	41.79	1,187,923	-0.64(-1.52%)
Feb 27, 2018	42.94	43.45	42.42	42.44	1,569,859	-0.56(-1.30%)
Feb 26, 2018	42.88	43.01	42.41	43.00	1,623,819	+0.32(+0.75%)
Feb 23, 2018	42.07	42.68	42.07	42.67	2,658,295	+0.64(+1.53%)
Feb 22, 2018			41.95	42.03	5,510,604	-0.81(-1.90%)
Feb 21, 2018	42.55	43.42	42.39	42.84	3,414,282	+0.30(+0.70%)
Feb 20, 2018	42.73	43.12	42.34	42.55	1,715,871	-0.29(-0.67%)
Feb 16, 2018		42.84	42.84	42.84	0	+0.23(+0.54%)
Feb 15, 2018		43.05	42.50	42.61	2,022,410	+0.16(+0.38%)
Feb 14, 2018	41.17	42.53	41.12	42.45	3,545,624	+1.19(+2.88%)
Feb 13, 2018	40.83	41.31	40.69	41.26	1,897,845	+0.21(+0.52%)
Feb 12, 2018	40.99	41.46	40.56	41.05	3,112,783	+0.36(+0.87%)
Feb 09, 2018	40.56	40.99	39.50	40.69	4,515,019	+0.72(+1.80%)
Feb 08, 2018	41.61	41.87	39.92	39.97	3,986,504	-1.52(-3.66%)
Feb 07, 2018	41.14	41.82	40.99	41.49	2,710,267	+0.19(+0.47%)
Feb 06, 2018	39.98	41.43	39.52	41.29	8,495,199	-0.03(-0.06%)
Feb 05, 2018	42.03	42.56	40.63	41.32	5,067,118	-1.30(-3.04%)
Feb 02, 2018	43.08	43.40	42.43	42.62	5,072,174	-0.52(-1.20%)
Feb 01, 2018	42.42	43.16	42.36	43.13	2,038,117	+0.59(+1.39%)
Jan 31, 2018	42.65	42.91	42.40	42.54	1,978,152	-0.04(-0.10%)
Jan 30, 2018	42.73	42.84	42.52	42.58	3,441,468	-0.37(-0.87%)
Jan 29, 2018	43.12	43.31	42.95	42.95	1,455,638	-0.13(-0.30%)
Jan 26, 2018	43.09	43.10	42.73	43.08	1,597,842	+0.10(+0.24%)
Jan 25, 2018	43.46	43.46	42.79	42.98	2,431,516	-0.24(-0.55%)
Jan 24, 2018	43.55	43.72	43.01	43.22	2,975,383	-0.14(-0.33%)
Jan 23, 2018	43.06	43.52	42.92	43.36	2,491,374	+0.13(+0.29%)
Jan 22, 2018	42.96	43.24	42.79	43.23	1,803,695	+0.19(+0.45%)
Jan 19, 2018	42.54	43.05	42.52	43.04	4,875,562	+0.62(+1.46%)
Jan 18, 2018	42.65	42.79	42.34	42.42	3,197,450	-0.15(-0.36%)
Jan 17, 2018	42.49	42.67	41.97	42.57	2,088,811	+0.23(+0.54%)
Jan 16, 2018	42.88	42.98	42.16	42.34	3,458,198	-0.34(-0.79%)
Jan 12, 2018		42.68	42.68	42.68	0	+0.25(+0.58%)
Jan 11, 2018	42.13	42.45	42.05	42.44	5,357,289	+0.54(+1.29%)
Jan 10, 2018		42.37		41.90	3,623,913	+0.56(+1.35%)
Jan 09, 2018	41.01	41.63	40.94	41.34	2,492,167	+0.53(+1.31%)
Jan 08, 2018	40.75	40.89	40.56	40.80	2,330,229	-0.02(-0.04%)
Jan 05, 2018	40.71	40.85	40.54	40.82	2,523,159	+0.23(+0.56%)
Jan 04, 2018	40.71	41.02	40.52	40.59	4,903,432	+0.27(+0.67%)
Jan 03, 2018	40.17	40.45	40.05	40.32	1,614,587	+0.08(+0.21%)

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.