Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.89	37.89	37.89	0	+0.45(+1.20%)
Mar 28, 2018	37.51	37.85	36.96	37.44	2,480,361	+0.19(+0.51%)
Mar 27, 2018	37.40	37.90	36.00	37.25	2,871,994	+0.16(+0.43%)
Mar 26, 2018	37.15	37.59	36.48	37.09	2,850,379	+0.44(+1.20%)
Mar 23, 2018	38.31	38.36	36.62	36.65	2,489,445	-1.12(-2.97%)
Mar 22, 2018	38.68	38.79	37.75	37.77	2,356,661	-1.29(-3.30%)
Mar 21, 2018	38.69	39.66	38.68	39.06	1,566,520	+0.26(+0.67%)
Mar 20, 2018	39.76	40.03	38.58	38.80	3,004,654	-0.85(-2.14%)
Mar 19, 2018	40.63	40.64	39.15	39.65	2,404,215	-1.11(-2.72%)
Mar 16, 2018	40.35	41.34	40.20	40.76	3,186,084	+0.68(+1.70%)
Mar 15, 2018	40.50	41.20	39.92	40.08	1,794,824	-0.42(-1.04%)
Mar 14, 2018	40.97	41.22	40.47	40.50	1,791,867	-0.49(-1.20%)
Mar 13, 2018	41.60	41.75	40.76	40.99	1,935,913	-0.36(-0.87%)
Mar 12, 2018	40.90	41.58	40.78	41.35	2,065,935	+0.59(+1.45%)
Mar 09, 2018	41.57	41.70	40.62	40.76	2,280,181	-0.62(-1.50%)
Mar 08, 2018	41.68	41.90	41.32	41.38	2,158,636	-0.04(-0.10%)
Mar 07, 2018		41.66		41.42	1,714,088	+0.20(+0.49%)
Mar 06, 2018	41.74	41.78	40.95	41.22	1,616,913	-0.23(-0.55%)
Mar 05, 2018	40.76	41.90	40.46	41.45	1,627,076	+0.47(+1.15%)
Mar 02, 2018	40.32	41.15	40.22	40.98	2,049,013	+0.26(+0.64%)
Mar 01, 2018	41.63	42.03	40.29	40.72	3,626,118	-0.97(-2.33%)
Feb 28, 2018	43.64	43.77	41.67	41.69	4,061,224	-1.95(-4.47%)
Feb 27, 2018	45.03	45.03	43.58	43.64	3,985,640	-1.31(-2.91%)
Feb 26, 2018	44.63	45.05	44.26	44.95	1,412,940	+0.47(+1.06%)
Feb 23, 2018	44.28	44.86	43.48	44.48	2,737,013	+0.61(+1.39%)
Feb 22, 2018	43.49	44.89	43.47	43.87	3,160,071	+0.69(+1.60%)
Feb 21, 2018	44.13	45.15	43.13	43.18	4,234,182	-1.39(-3.12%)
Feb 20, 2018	45.58	45.76	44.44	44.57	3,824,700	-1.12(-2.45%)
Feb 16, 2018		45.69	45.69	45.69	0	+0.00(+0.00%)
Feb 15, 2018	45.13	46.19	44.66	45.69	2,899,624	+0.76(+1.69%)
Feb 14, 2018	43.86	45.08	43.48	44.93	2,011,662	+0.60(+1.35%)
Feb 13, 2018	43.84	44.40	43.43	44.33	2,108,668	+0.33(+0.75%)
Feb 12, 2018	43.54	44.35	43.34	44.00	1,955,333	+0.60(+1.38%)
Feb 09, 2018	44.09	44.39	42.28	43.40	3,599,719	-0.37(-0.85%)
Feb 08, 2018		45.39	43.75	43.77	3,059,145	-1.33(-2.95%)
Feb 07, 2018	44.75	45.69	44.09	45.10	4,809,805	+1.78(+4.11%)
Feb 06, 2018	44.44	45.75	42.48	43.32	4,370,080	-2.18(-4.79%)
Feb 05, 2018	46.62	47.08	44.87	45.50	2,992,468	-1.29(-2.76%)
Feb 02, 2018	46.96	47.59	46.54	46.79	1,960,223	-0.37(-0.78%)
Feb 01, 2018	46.75	47.48	46.73	47.16	1,676,443	+0.26(+0.55%)
Jan 31, 2018	47.13	47.54	46.74	46.90	1,793,419	-0.36(-0.76%)
Jan 30, 2018	47.36	47.58	47.12	47.26	1,459,469	-0.04(-0.08%)
Jan 29, 2018	46.81	47.64	46.62	47.30	1,715,302	+0.11(+0.23%)
Jan 26, 2018	47.21	47.32	46.51	47.19	1,418,424	+0.16(+0.34%)
Jan 25, 2018	47.87	48.21	46.95	47.03	1,607,577	-0.70(-1.47%)
Jan 24, 2018	46.56	47.79	46.43	47.73	2,988,135	+1.40(+3.02%)
Jan 23, 2018	46.11	46.46	46.00	46.33	1,544,094	+0.07(+0.15%)
Jan 22, 2018	45.36	46.74	45.24	46.26	2,655,352	+1.00(+2.21%)
Jan 19, 2018	45.02	45.58	44.83	45.26	3,164,303	+0.10(+0.22%)
Jan 18, 2018	45.44	46.05	45.10	45.16	3,514,932	-0.29(-0.64%)
Jan 17, 2018	47.30	47.38	45.14	45.45	6,754,616	-2.54(-5.29%)
Jan 16, 2018	49.57	49.71	47.93	47.99	2,820,055	-1.49(-3.01%)
Jan 12, 2018		49.48	49.48	49.48	0	+0.23(+0.47%)
Jan 11, 2018	48.42	49.35	48.27	49.25	1,792,058	+0.84(+1.74%)
Jan 10, 2018			48.00	48.41	2,131,016	-0.16(-0.33%)
Jan 09, 2018	49.00	49.20	48.52	48.57	1,435,924	-0.33(-0.67%)
Jan 08, 2018	49.10	49.24	48.57	48.90	1,886,460	-0.32(-0.65%)
Jan 05, 2018	49.39	49.48	48.45	49.22	2,357,490	-0.16(-0.32%)
Jan 04, 2018	49.70	49.70	49.09	49.38	1,370,591	+0.02(+0.04%)
Jan 03, 2018	50.07	50.48	49.22	49.36	2,095,629	-0.84(-1.67%)

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.