Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.14	39.14	39.14	0	+0.70(+1.82%)
Mar 28, 2018	38.51	38.61	38.17	38.44	18,666,920	-0.27(-0.69%)
Mar 27, 2018	39.32	39.40	38.56	38.71	18,517,458	-0.58(-1.48%)
Mar 26, 2018	39.02	39.33	38.61	39.29	23,510,484	+1.15(+3.01%)
Mar 23, 2018	38.85	38.89	38.11	38.14	24,666,662	-0.57(-1.46%)
Mar 22, 2018	39.13	39.31	38.67	38.71	19,901,870	-1.26(-3.16%)
Mar 21, 2018	39.66	40.12	39.58	39.97	19,788,008	+0.22(+0.54%)
Mar 20, 2018	39.72	39.86	39.62	39.75	12,189,892	+0.34(+0.86%)
Mar 19, 2018	39.60	39.67	39.20	39.41	13,022,281	-0.37(-0.94%)
Mar 16, 2018	39.79	39.92	39.75	39.79	15,898,865	-0.12(-0.31%)
Mar 15, 2018	40.18	40.23	39.80	39.91	14,167,083	-0.16(-0.39%)
Mar 14, 2018	40.31	40.38	39.89	40.07	9,797,326	+0.05(+0.12%)
Mar 13, 2018	40.59	40.64	39.93	40.02	11,505,956	-0.39(-0.97%)
Mar 12, 2018	40.35	40.49	40.20	40.41	9,512,811	+0.14(+0.35%)
Mar 09, 2018	39.81	40.29	39.75	40.27	11,003,389	+0.71(+1.79%)
Mar 08, 2018	39.64	39.66	39.39	39.56	8,571,172	+0.02(+0.06%)
Mar 07, 2018		39.58	39.15	39.54	12,729,265	-0.01(-0.02%)
Mar 06, 2018	39.92	39.92	39.46	39.55	16,349,043	+0.12(+0.30%)
Mar 05, 2018	38.95	39.54	38.94	39.43	12,995,117	+0.12(+0.30%)
Mar 02, 2018	38.79	39.41	38.58	39.31	19,187,836	+0.10(+0.25%)
Mar 01, 2018	39.56	39.83	38.91	39.21	21,149,140	-0.01(-0.02%)
Feb 28, 2018	39.82	39.85	39.22	39.22	18,633,496	-0.52(-1.30%)
Feb 27, 2018	40.35	40.36	39.73	39.74	13,780,755	-1.10(-2.69%)
Feb 26, 2018	40.55	40.87	40.37	40.84	10,502,585	+0.38(+0.95%)
Feb 23, 2018	40.29	40.47	40.07	40.45	11,453,052	+0.65(+1.63%)
Feb 22, 2018			39.74	39.80	17,610,602	+0.05(+0.13%)
Feb 21, 2018	40.16	40.57	39.73	39.75	13,391,541	-0.05(-0.13%)
Feb 20, 2018	39.66	39.91	39.54	39.80	20,962,604	-0.36(-0.89%)
Feb 16, 2018		40.16	40.16	40.16	0	-0.15(-0.37%)
Feb 15, 2018	40.25	40.42	39.96	40.31	19,824,562	+0.74(+1.87%)
Feb 14, 2018	38.63	39.66	38.62	39.57	18,731,162	+0.80(+2.06%)
Feb 13, 2018		38.87		38.77	16,277,464	+0.30(+0.78%)
Feb 12, 2018	38.41	38.75	38.09	38.47	25,762,302	+0.52(+1.38%)
Feb 09, 2018	37.88	38.23	36.87	37.95	42,724,812	+0.57(+1.51%)
Feb 08, 2018	38.96	39.01	37.37	37.38	37,850,952	-1.29(-3.33%)
Feb 07, 2018	39.28	39.64	38.67	38.67	29,840,738	-1.13(-2.84%)
Feb 06, 2018	38.66	40.20	38.48	39.80	66,277,868	+0.57(+1.45%)
Feb 05, 2018	40.09	40.42	38.78	39.24	37,399,744	-0.89(-2.23%)
Feb 02, 2018	40.66	40.74	40.09	40.13	29,266,902	-0.92(-2.25%)
Feb 01, 2018	41.21	41.35	41.01	41.05	33,770,440	-0.39(-0.94%)
Jan 31, 2018	41.73	41.77	41.25	41.44	28,814,138	+0.25(+0.61%)
Jan 30, 2018	41.38	41.38	41.23	41.19	22,094,814	-0.53(-1.28%)
Jan 29, 2018	41.81	41.87	41.67	41.73	20,425,600	-0.67(-1.57%)
Jan 26, 2018	42.15	42.40	42.02	42.39	13,309,528	+0.56(+1.33%)
Jan 25, 2018	41.93	42.20	41.73	41.83	19,087,196	-0.15(-0.36%)
Jan 24, 2018	41.86	42.05	41.69	41.98	18,789,720	+0.38(+0.92%)
Jan 23, 2018	41.46	41.63	41.37	41.60	11,364,874	+0.15(+0.36%)
Jan 22, 2018	41.20	41.47	41.16	41.45	16,095,881	+0.33(+0.81%)
Jan 19, 2018	40.99	41.13	40.87	41.12	14,936,109	+0.38(+0.94%)
Jan 18, 2018	40.67	40.79	40.65	40.74	11,588,073	+0.07(+0.16%)
Jan 17, 2018	40.44	40.76	40.42	40.67	17,400,988	+0.57(+1.41%)
Jan 16, 2018	40.35	40.47	40.04	40.10	14,438,497	-0.20(-0.50%)
Jan 12, 2018		40.30	40.30	40.30	0	+0.42(+1.06%)
Jan 11, 2018	39.61	39.90	39.58	39.88	10,345,162	+0.26(+0.65%)
Jan 10, 2018		39.71		39.62	13,264,472	-0.17(-0.44%)
Jan 09, 2018	39.81	39.84	39.61	39.80	13,446,619	-0.01(-0.02%)
Jan 08, 2018	39.73	39.88	39.72	39.80	13,165,764	+0.01(+0.02%)
Jan 05, 2018	39.55	39.83	39.53	39.80	14,554,475	+0.35(+0.89%)
Jan 04, 2018	39.40	39.56	39.39	39.45	15,638,356	+0.24(+0.61%)
Jan 03, 2018	39.05	39.25	39.04	39.21	21,522,350	+0.37(+0.96%)

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.