Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.20	40.20	40.20	0	+0.68(+1.72%)
Mar 28, 2018	39.68	40.16	39.51	39.52	1,098,366	-0.30(-0.75%)
Mar 27, 2018	39.78	40.33	39.62	39.82	1,316,139	+0.12(+0.30%)
Mar 26, 2018	39.93	40.12	39.46	39.70	917,346	+0.04(+0.10%)
Mar 23, 2018	40.40	40.62	39.53	39.66	1,017,509	-0.64(-1.59%)
Mar 22, 2018	40.82	40.83	40.26	40.30	1,086,408	-0.99(-2.40%)
Mar 21, 2018	40.67	41.42	40.30	41.29	1,166,068	+0.62(+1.52%)
Mar 20, 2018	40.98	41.26	40.64	40.67	713,280	-0.14(-0.34%)
Mar 19, 2018	40.97	41.21	40.57	40.81	1,467,101	-0.29(-0.71%)
Mar 16, 2018	40.63	41.55	40.63	41.10	3,386,597	+0.42(+1.03%)
Mar 15, 2018	41.00	41.29	39.74	40.68	1,952,354	-0.33(-0.80%)
Mar 14, 2018	41.39	41.49	40.91	41.01	943,225	-0.28(-0.68%)
Mar 13, 2018	41.50	41.66	41.20	41.29	652,064	-0.07(-0.17%)
Mar 12, 2018	41.48	41.76	41.30	41.36	552,107	-0.13(-0.31%)
Mar 09, 2018	41.31	41.57	40.93	41.49	563,539	+0.29(+0.70%)
Mar 08, 2018	41.21	41.26	40.76	41.20	564,601	+0.28(+0.68%)
Mar 07, 2018			40.88	40.92	624,549	-0.54(-1.30%)
Mar 06, 2018	41.56	41.62	41.35	41.46	749,874	+0.07(+0.17%)
Mar 05, 2018	40.97	41.65	40.97	41.39	1,039,102	+0.27(+0.66%)
Mar 02, 2018	40.87	41.26	40.51	41.12	843,710	+0.10(+0.24%)
Mar 01, 2018	41.09	41.43	40.80	41.02	1,047,062	-0.24(-0.58%)
Feb 28, 2018	42.32	42.56	41.24	41.26	1,882,749	-0.94(-2.23%)
Feb 27, 2018	42.75	43.02	42.18	42.20	1,168,901	-0.52(-1.22%)
Feb 26, 2018	42.88	42.91	42.16	42.72	1,449,050	+0.23(+0.54%)
Feb 23, 2018	42.61	43.96	42.01	42.49	2,034,295	+1.51(+3.68%)
Feb 22, 2018	41.35	41.71	40.98	40.98	1,069,321	-0.35(-0.85%)
Feb 21, 2018	41.36	41.84	41.17	41.33	993,612	+0.05(+0.12%)
Feb 20, 2018	41.23	41.52	41.10	41.28	962,425	+0.04(+0.10%)
Feb 16, 2018		41.24	41.24	41.24	0	+0.54(+1.33%)
Feb 15, 2018	40.55	40.76	40.07	40.70	973,470	+0.32(+0.79%)
Feb 14, 2018	39.90	40.46	39.40	40.38	1,034,779	+0.23(+0.57%)
Feb 13, 2018		40.27		40.15	1,396,509	+0.08(+0.20%)
Feb 12, 2018	39.18	40.33	39.18	40.07	1,625,008	+1.09(+2.80%)
Feb 09, 2018	39.45	39.51	38.10	38.98	1,364,600	-0.43(-1.09%)
Feb 08, 2018	40.80	40.81	39.41	39.41	1,039,502	-1.36(-3.34%)
Feb 07, 2018	40.76	40.96	40.56	40.77	1,415,350	+0.11(+0.27%)
Feb 06, 2018	39.56	40.70	38.70	40.66	2,047,023	+0.33(+0.82%)
Feb 05, 2018	40.39	41.01	40.08	40.33	1,132,738	-0.46(-1.13%)
Feb 02, 2018	41.16	41.23	40.72	40.79	1,082,774	-0.68(-1.64%)
Feb 01, 2018	41.93	42.03	41.27	41.47	1,588,171	-0.46(-1.10%)
Jan 31, 2018	41.44	42.10	41.17	41.93	1,442,811	+0.55(+1.33%)
Jan 30, 2018	42.34	42.34	41.30	41.38	1,117,430	-1.05(-2.47%)
Jan 29, 2018	42.71	42.77	42.37	42.43	780,530	-0.37(-0.86%)
Jan 26, 2018	42.43	42.86	42.25	42.80	1,235,805	+0.34(+0.80%)
Jan 25, 2018	43.15	43.33	42.43	42.46	1,053,629	-0.64(-1.48%)
Jan 24, 2018	43.39	43.42	42.97	43.10	1,322,566	-0.54(-1.24%)
Jan 23, 2018	43.68	43.77	43.54	43.64	1,486,272	-0.05(-0.11%)
Jan 22, 2018	43.69	43.73	43.42	43.69	1,214,071	-0.06(-0.14%)
Jan 19, 2018	43.77	43.87	43.56	43.75	1,118,811	-0.02(-0.05%)
Jan 18, 2018	43.55	43.98	43.42	43.77	1,057,763	+0.17(+0.39%)
Jan 17, 2018	43.74	43.90	43.39	43.60	1,207,343	-0.14(-0.32%)
Jan 16, 2018	44.03	44.09	43.68	43.74	1,307,518	-0.12(-0.27%)
Jan 15, 2018	44.17	44.20	43.86	43.86	427,920	-0.31(-0.70%)
Jan 12, 2018	44.27	44.39	43.99	44.17	551,044	-0.10(-0.23%)
Jan 11, 2018	43.99	44.30	43.82	44.27	911,583	+0.38(+0.87%)
Jan 10, 2018	44.87	44.87	43.80	43.89	1,603,076	-1.00(-2.23%)
Jan 09, 2018	45.39	45.39	44.87	44.89	979,057	-0.33(-0.73%)
Jan 08, 2018	45.54	45.57	44.96	45.22	853,195	-0.21(-0.46%)
Jan 05, 2018	45.81	45.81	45.18	45.43	1,175,886	-0.54(-1.17%)
Jan 04, 2018	45.96	46.03	45.67	45.97	1,214,412	+0.15(+0.33%)
Jan 03, 2018	45.70	45.96	45.60	45.82	704,820	+0.09(+0.20%)

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.