Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.81	40.81	40.81	0	+0.24(+0.60%)
Mar 28, 2018	41.05	41.05	40.22	40.56	30,257	-0.64(-1.55%)
Mar 27, 2018	42.13	42.42	40.76	41.20	67,743	-0.93(-2.21%)
Mar 26, 2018	42.32	42.91	41.74	42.13	42,469	+0.29(+0.70%)
Mar 23, 2018	43.84	44.09	41.43	41.83	85,998	-1.96(-4.47%)
Mar 22, 2018	42.81	45.61	42.81	43.79	109,045	+0.20(+0.45%)
Mar 21, 2018	43.45	44.04	42.94	43.60	37,045	+0.05(+0.11%)
Mar 20, 2018	43.70	43.89	43.25	43.55	33,899	-0.10(-0.22%)
Mar 19, 2018	43.70	44.14	43.01	43.65	20,343	-0.39(-0.89%)
Mar 16, 2018	44.28	44.94	43.92	44.04	60,337	-0.24(-0.55%)
Mar 15, 2018	44.87	49.33	43.94	44.28	28,776	-0.39(-0.88%)
Mar 14, 2018	44.63	45.51	43.74	44.68	44,818	+0.15(+0.33%)
Mar 13, 2018	45.07	45.07	44.29	44.53	20,770	-0.24(-0.55%)
Mar 12, 2018	44.72	45.02	44.38	44.77	27,557	+0.10(+0.22%)
Mar 09, 2018	44.82	45.34	44.28	44.68	44,548	+0.24(+0.55%)
Mar 08, 2018	44.77	44.77	44.23	44.43	27,670	-0.20(-0.44%)
Mar 07, 2018	44.87	45.02	44.09	44.63	35,566	+0.69(+1.56%)
Mar 06, 2018	44.09	44.38	43.40	43.94	28,422	-0.10(-0.22%)
Mar 05, 2018	43.45	48.06	43.25	44.04	26,987	+0.34(+0.78%)
Mar 02, 2018	42.96	44.14	42.67	43.70	42,888	+0.39(+0.91%)
Mar 01, 2018	43.70	44.19	42.91	43.30	41,251	-0.78(-1.78%)
Feb 28, 2018	44.82	45.02	43.99	44.09	55,062	-0.64(-1.42%)
Feb 27, 2018	45.36	45.66	44.18	44.72	42,885	-0.69(-1.51%)
Feb 26, 2018	45.46	46.26	45.02	45.41	70,872	+0.34(+0.76%)
Feb 23, 2018	43.60	45.17	43.28	45.07	100,058	+1.81(+4.19%)
Feb 22, 2018	43.60	43.74	42.81	43.25	72,355	+0.34(+0.80%)
Feb 21, 2018	42.27	43.65	42.10	42.91	43,535	+0.69(+1.62%)
Feb 20, 2018	41.64	42.45	40.02	42.23	38,194	+0.24(+0.58%)
Feb 16, 2018		41.98	41.98	41.98	0	+0.10(+0.23%)
Feb 15, 2018	42.13	42.13	41.10	41.88	23,948	-0.15(-0.35%)
Feb 14, 2018	40.46	42.27	40.46	42.03	44,877	+1.13(+2.75%)
Feb 13, 2018	39.19	41.00	38.94	40.90	93,696	+1.37(+3.47%)
Feb 12, 2018	39.38	39.73	38.60	39.53	86,388	+0.29(+0.75%)
Feb 09, 2018	39.29	39.68	38.53	39.24	34,309	+0.34(+0.88%)
Feb 08, 2018	39.78	40.61	39.14	38.90	33,378	-1.18(-2.93%)
Feb 07, 2018	40.46	40.46	39.78	40.07	32,414	-0.69(-1.68%)
Feb 06, 2018	39.97	41.86	39.19	40.76	42,780	-0.39(-0.95%)
Feb 05, 2018	43.30	43.30	40.85	41.15	41,059	-2.60(-5.94%)
Feb 02, 2018	43.11	44.43	42.86	43.74	73,108	+0.29(+0.68%)
Feb 01, 2018	41.74	43.55	41.37	43.45	120,986	+1.22(+2.90%)
Jan 31, 2018	42.13	42.52	41.74	42.23	45,546	+0.39(+0.94%)
Jan 30, 2018	40.81	42.42	40.81	41.83	59,272	+0.49(+1.18%)
Jan 29, 2018	41.34	41.44	40.85	41.34	35,348	-0.24(-0.59%)
Jan 26, 2018	40.46	41.74	40.46	41.59	36,442	+1.22(+3.03%)
Jan 25, 2018	39.87	40.46	39.29	40.36	36,555	+0.54(+1.35%)
Jan 24, 2018	40.36	40.66	39.83	39.83	55,640	-0.54(-1.34%)
Jan 23, 2018	39.97	40.85	39.87	40.36	31,488	+0.20(+0.49%)
Jan 22, 2018	41.05	41.25	38.21	40.17	39,875	-1.08(-2.61%)
Jan 19, 2018	40.81	41.79	40.05	41.25	28,549	+0.39(+0.96%)
Jan 18, 2018	40.95	41.30	40.56	40.85	12,113	-0.29(-0.71%)
Jan 17, 2018	40.17	41.20	39.63	41.15	42,583	+1.27(+3.19%)
Jan 16, 2018	40.32	40.63	39.87	39.87	49,050	-0.24(-0.61%)
Jan 12, 2018		40.12	40.12	40.12	0	+0.10(+0.24%)
Jan 11, 2018	38.31	40.02	38.31	40.02	44,968	+1.62(+4.21%)
Jan 10, 2018	38.16	38.75	37.96	38.41	116,500	+0.20(+0.51%)
Jan 09, 2018	39.19	39.24	38.16	38.21	31,776	-0.93(-2.38%)
Jan 08, 2018	39.04	39.34	38.90	39.14	25,557	+0.00(+0.00%)
Jan 05, 2018	38.45	39.19	38.41	39.14	31,093	+0.73(+1.91%)
Jan 04, 2018	38.31	38.58	37.82	38.41	34,008	+0.20(+0.51%)
Jan 03, 2018	38.11	38.45	37.67	38.21	23,680	+0.05(+0.13%)

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.