Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.98	38.98	38.98	0	+0.87(+2.29%)
Mar 28, 2018	38.37	38.62	37.78	38.11	351,804	-0.13(-0.34%)
Mar 27, 2018	39.37	39.53	38.04	38.24	239,902	-1.20(-3.04%)
Mar 26, 2018	38.89	39.57	38.65	39.44	276,975	+1.08(+2.83%)
Mar 23, 2018	39.85	39.85	38.33	38.35	516,989	-1.41(-3.54%)
Mar 22, 2018	41.17	41.50	39.75	39.76	301,965	-1.76(-4.23%)
Mar 21, 2018	41.39	41.84	41.00	41.52	219,490	-0.03(-0.06%)
Mar 20, 2018	41.48	41.73	41.22	41.54	290,325	+0.06(+0.15%)
Mar 19, 2018	41.49	41.77	41.01	41.48	264,424	+0.04(+0.11%)
Mar 16, 2018	41.04	41.59	40.93	41.44	609,188	+0.30(+0.72%)
Mar 15, 2018	42.01	42.15	41.04	41.14	306,543	-0.72(-1.71%)
Mar 14, 2018	41.52	42.01	41.24	41.86	477,319	+0.39(+0.95%)
Mar 13, 2018	41.06	41.68	40.52	41.46	3,620,420	-0.82(-1.94%)
Mar 12, 2018	41.95	42.78	41.95	42.28	333,099	+0.18(+0.44%)
Mar 09, 2018	40.64	42.11	40.26	42.10	214,027	+1.63(+4.04%)
Mar 08, 2018	40.22	40.59	39.94	40.47	171,127	+0.24(+0.61%)
Mar 07, 2018			39.78	40.22	219,724	+0.02(+0.04%)
Mar 06, 2018	40.20	40.30	39.59	40.20	172,433	+0.26(+0.66%)
Mar 05, 2018	39.35	40.19	39.18	39.94	208,169	+0.26(+0.66%)
Mar 02, 2018	39.42	39.85	39.12	39.68	220,913	+0.01(+0.02%)
Mar 01, 2018	40.27	40.35	39.12	39.67	227,227	-0.73(-1.80%)
Feb 28, 2018	40.61	41.02	40.32	40.40	189,723	-0.15(-0.36%)
Feb 27, 2018	41.17	41.67	40.54	40.55	147,707	-0.67(-1.63%)
Feb 26, 2018	40.66	41.63	40.48	41.22	223,223	+0.67(+1.65%)
Feb 23, 2018	40.35	40.61	40.13	40.55	156,007	+0.27(+0.67%)
Feb 22, 2018			40.13	40.28	259,003	-0.11(-0.28%)
Feb 21, 2018	40.67	41.25	40.36	40.39	228,666	-0.06(-0.15%)
Feb 20, 2018	40.00	40.96	39.96	40.45	246,961	+0.28(+0.69%)
Feb 16, 2018		40.17	40.17	40.17	0	-0.10(-0.26%)
Feb 15, 2018	41.24	41.25	39.85	40.28	385,514	-0.63(-1.53%)
Feb 14, 2018	40.84	41.40	40.84	40.90	477,241	-0.07(-0.17%)
Feb 13, 2018	40.30	41.19	40.30	40.97	287,492	+0.55(+1.36%)
Feb 12, 2018	39.95	40.75	39.61	40.42	240,316	+0.50(+1.26%)
Feb 09, 2018	40.65	40.72	39.01	39.92	345,872	-0.17(-0.41%)
Feb 08, 2018	41.01	41.02	40.08	40.08	320,046	-0.86(-2.10%)
Feb 07, 2018	39.64	41.14	39.64	40.95	311,374	+1.17(+2.93%)
Feb 06, 2018	38.38	39.89	38.06	39.78	455,945	+0.23(+0.58%)
Feb 05, 2018	40.52	41.25	38.96	39.55	241,746	-1.65(-4.00%)
Feb 02, 2018	41.73	41.81	40.79	41.20	231,417	-0.83(-1.97%)
Feb 01, 2018	41.41	42.06	40.63	42.02	379,603	+0.51(+1.24%)
Jan 31, 2018	43.55	43.55	41.27	41.51	400,076	-1.89(-4.35%)
Jan 30, 2018	44.91	45.96	42.85	43.40	620,146	-1.04(-2.35%)
Jan 29, 2018	44.67	44.82	44.25	44.44	303,292	-0.22(-0.49%)
Jan 26, 2018	44.69	44.73	44.13	44.66	331,424	+0.31(+0.71%)
Jan 25, 2018	45.07	45.07	44.19	44.35	288,582	-0.51(-1.14%)
Jan 24, 2018	44.51	44.93	44.38	44.86	160,047	+0.39(+0.88%)
Jan 23, 2018	44.52	44.69	44.19	44.47	129,592	+0.17(+0.39%)
Jan 22, 2018	43.84	44.42	43.84	44.30	167,507	+0.35(+0.79%)
Jan 19, 2018	43.64	44.11	43.64	43.95	230,162	+0.22(+0.50%)
Jan 18, 2018	43.73	43.94	43.58	43.73	192,262	+0.03(+0.06%)
Jan 17, 2018	43.63	43.74	43.22	43.70	255,260	+0.07(+0.16%)
Jan 16, 2018	44.38	44.77	43.58	43.63	285,667	-0.10(-0.22%)
Jan 12, 2018		43.73	43.73	43.73	0	+0.55(+1.27%)
Jan 11, 2018	42.56	43.19	42.21	43.18	242,286	+0.77(+1.83%)
Jan 10, 2018		42.80	41.83	42.41	291,566	+0.57(+1.37%)
Jan 09, 2018	41.01	42.17	40.95	41.83	318,000	+1.04(+2.54%)
Jan 08, 2018	39.94	40.89	39.61	40.80	242,861	+1.03(+2.58%)
Jan 05, 2018	40.28	40.30	39.71	39.77	140,060	-0.38(-0.95%)
Jan 04, 2018	40.12	40.36	39.94	40.15	172,257	+0.25(+0.63%)
Jan 03, 2018	39.97	40.23	39.75	39.90	138,718	+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.