Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.17	41.17	41.17	0	+0.67(+1.65%)
Mar 28, 2018	40.01	40.71	39.76	40.50	5,646,686	+0.97(+2.45%)
Mar 27, 2018	40.13	40.25	39.36	39.53	3,593,753	-0.33(-0.83%)
Mar 26, 2018	39.52	39.96	38.58	39.86	4,109,838	+0.99(+2.55%)
Mar 23, 2018	39.92	40.06	38.80	38.87	3,522,672	-1.00(-2.51%)
Mar 22, 2018	40.62	41.00	39.79	39.87	3,961,093	-1.29(-3.13%)
Mar 21, 2018	40.42	41.48	40.14	41.16	3,190,810	+0.75(+1.86%)
Mar 20, 2018	40.82	41.08	40.02	40.41	3,174,189	-0.39(-0.96%)
Mar 19, 2018	41.55	41.70	40.38	40.80	4,479,313	-0.93(-2.23%)
Mar 16, 2018	41.79	42.40	41.65	41.73	7,309,002	+0.06(+0.14%)
Mar 15, 2018	42.18	42.32	41.59	41.67	2,484,739	-0.35(-0.83%)
Mar 14, 2018	42.52	42.69	41.57	42.02	3,157,975	-0.33(-0.78%)
Mar 13, 2018	43.04	43.32	42.21	42.35	3,462,969	-0.43(-1.01%)
Mar 12, 2018	42.76	43.08	42.37	42.78	5,910,002	+0.27(+0.64%)
Mar 09, 2018	42.43	42.56	41.80	42.51	5,582,442	+0.50(+1.19%)
Mar 08, 2018	42.54	42.88	41.78	42.01	4,240,641	-0.48(-1.13%)
Mar 07, 2018	42.94	43.21	42.31	42.49	5,446,841	-0.74(-1.71%)
Mar 06, 2018	43.09	44.18	42.50	43.23	7,422,574	+1.69(+4.07%)
Mar 05, 2018	40.55	41.78	40.17	41.54	4,599,924	+0.57(+1.39%)
Mar 02, 2018	40.35	41.20	39.55	40.97	7,072,373	+0.28(+0.69%)
Mar 01, 2018	41.60	43.03	40.66	40.69	10,673,929	+0.37(+0.92%)
Feb 28, 2018	41.43	41.43	40.30	40.32	5,143,116	-0.79(-1.92%)
Feb 27, 2018	41.75	41.96	40.87	41.11	4,335,521	-0.67(-1.60%)
Feb 26, 2018	41.57	41.89	40.91	41.78	3,217,463	+0.33(+0.80%)
Feb 23, 2018	41.69	42.00	41.16	41.45	3,371,242	+0.17(+0.41%)
Feb 22, 2018			41.06	41.28	3,465,024	+0.07(+0.17%)
Feb 21, 2018	41.38	42.03	40.91	41.21	3,440,809	-0.13(-0.31%)
Feb 20, 2018	42.12	42.16	40.82	41.34	5,331,012	-0.80(-1.90%)
Feb 16, 2018		42.14	42.14	42.14	0	+0.49(+1.18%)
Feb 15, 2018		41.34	41.01	41.65	3,154,749	+0.31(+0.75%)
Feb 14, 2018	40.17	41.59	39.99	41.34	4,471,293	+0.93(+2.30%)
Feb 13, 2018	40.29	40.98	40.11	40.41	4,255,355	-0.19(-0.47%)
Feb 12, 2018	39.60	41.47	39.59	40.60	8,377,360	+1.32(+3.36%)
Feb 09, 2018	39.27	39.73	38.10	39.28	7,204,391	+0.03(+0.08%)
Feb 08, 2018		41.27	39.22	39.25	7,467,608	-1.20(-2.97%)
Feb 07, 2018	40.52	40.66	39.95	40.45	5,188,482	-0.53(-1.29%)
Feb 06, 2018	39.70	41.59	39.55	40.98	6,434,478	+0.32(+0.79%)
Feb 05, 2018	41.61	41.84	39.90	40.66	6,840,149	-1.44(-3.42%)
Feb 02, 2018	42.63	43.01	41.85	42.10	4,230,556	-0.95(-2.21%)
Feb 01, 2018	42.65	43.50	42.35	43.05	4,732,546	+0.20(+0.47%)
Jan 31, 2018	43.88	44.19	42.51	42.85	8,731,421	-1.17(-2.66%)
Jan 30, 2018	44.60	44.64	43.89	44.02	7,270,679	-1.96(-4.26%)
Jan 29, 2018	45.80	46.64	45.73	45.98	4,020,864	-0.22(-0.48%)
Jan 26, 2018	46.20	46.59	46.02	46.20	4,821,137	+0.21(+0.46%)
Jan 25, 2018	46.42	46.78	45.80	45.99	5,793,632	-0.13(-0.28%)
Jan 24, 2018	46.97	47.17	45.63	46.12	5,956,241	-0.73(-1.56%)
Jan 23, 2018	47.47	47.82	46.84	46.85	5,140,922	-0.79(-1.66%)
Jan 22, 2018		47.69	46.60	47.64	4,730,582	+0.91(+1.95%)
Jan 19, 2018	46.59	46.96	45.05	46.73	7,894,686	+0.22(+0.47%)
Jan 18, 2018	46.32	46.63	45.69	46.51	6,317,298	-0.27(-0.58%)
Jan 17, 2018	46.45	47.04	46.37	46.78	4,744,034	+0.14(+0.30%)
Jan 16, 2018	46.70	47.17	46.60	46.64	5,412,528	-0.26(-0.55%)
Jan 12, 2018		46.90	46.90	46.90	0	+0.19(+0.41%)
Jan 11, 2018	44.91	46.76	44.91	46.71	8,970,668	+2.32(+5.23%)
Jan 10, 2018		44.79		44.39	4,638,470	+0.10(+0.23%)
Jan 09, 2018	44.60	45.60	44.21	44.29	6,205,055	-0.27(-0.61%)
Jan 08, 2018	44.50	45.01	44.12	44.56	6,911,999	+0.02(+0.04%)
Jan 05, 2018	44.59	44.97	44.21	44.54	5,325,511	+0.23(+0.52%)
Jan 04, 2018	43.34	44.85	42.92	44.31	8,232,603	+1.17(+2.71%)
Jan 03, 2018	42.85	43.47	42.67	43.14	6,735,539	+0.03(+0.07%)

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.