Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.48	41.48	41.48	0	+0.22(+0.54%)
Mar 28, 2018	41.08	41.60	40.33	41.26	164,655	+0.27(+0.66%)
Mar 27, 2018	42.34	42.46	40.75	40.99	139,743	-1.18(-2.80%)
Mar 26, 2018	41.39	43.08	41.14	42.17	256,356	+1.49(+3.67%)
Mar 23, 2018	43.15	43.15	40.55	40.68	357,598	-2.28(-5.30%)
Mar 22, 2018	43.83	44.13	42.86	42.96	679,640	-1.31(-2.95%)
Mar 21, 2018	44.09	44.56	43.92	44.26	276,576	+0.24(+0.55%)
Mar 20, 2018	44.41	44.49	43.79	44.02	106,002	-0.28(-0.63%)
Mar 19, 2018	44.39	44.39	43.41	44.30	182,266	-0.09(-0.20%)
Mar 16, 2018	43.83	44.57	43.42	44.39	582,516	+0.64(+1.46%)
Mar 15, 2018	43.70	43.81	43.20	43.75	361,404	+0.24(+0.56%)
Mar 14, 2018	44.34	44.34	43.33	43.51	149,370	-0.60(-1.36%)
Mar 13, 2018	44.56	44.68	43.98	44.11	220,501	-0.25(-0.57%)
Mar 12, 2018	43.89	44.63	43.50	44.36	211,414	+0.44(+0.99%)
Mar 09, 2018	43.36	44.02	42.95	43.92	132,096	+1.00(+2.32%)
Mar 08, 2018	43.48	43.64	42.41	42.93	285,550	-0.47(-1.09%)
Mar 07, 2018	42.69	43.57	42.69	43.40	247,772	+0.31(+0.72%)
Mar 06, 2018	42.72	43.38	42.39	43.09	167,943	+0.40(+0.93%)
Mar 05, 2018	41.46	43.00	41.31	42.69	247,929	+0.95(+2.27%)
Mar 02, 2018	40.77	41.94	40.23	41.74	121,289	+0.67(+1.63%)
Mar 01, 2018	40.63	41.24	40.36	41.08	191,192	+0.49(+1.22%)
Feb 28, 2018	41.62	41.82	40.55	40.58	191,259	-0.83(-2.01%)
Feb 27, 2018	41.98	42.56	41.25	41.41	130,948	-0.63(-1.50%)
Feb 26, 2018	41.43	42.08	41.43	42.04	130,579	+0.60(+1.45%)
Feb 23, 2018	41.25	41.67	40.87	41.44	206,704	+0.26(+0.64%)
Feb 22, 2018		42.30	42.30	41.18	145,359	-1.11(-2.63%)
Feb 21, 2018	41.91	42.82	41.91	42.30	164,607	+0.40(+0.95%)
Feb 20, 2018	42.12	42.71	41.62	41.90	194,560	-0.54(-1.28%)
Feb 16, 2018		42.44	42.44	42.44	0	+0.38(+0.90%)
Feb 15, 2018	42.19	43.30	41.83	42.06	146,736	+0.01(+0.02%)
Feb 14, 2018	40.97	42.19	40.97	42.05	464,127	+0.90(+2.19%)
Feb 13, 2018	40.96	41.35	40.85	41.15	207,313	-0.01(-0.02%)
Feb 12, 2018	41.52	42.10	40.86	41.16	278,721	-0.20(-0.49%)
Feb 09, 2018	41.41	41.71	40.17	41.37	278,687	+0.66(+1.62%)
Feb 08, 2018	41.74	41.74	40.63	40.71	279,633	-0.90(-2.17%)
Feb 07, 2018	41.31	42.02	41.31	41.61	134,453	+0.14(+0.33%)
Feb 06, 2018	40.29	41.79	39.90	41.47	363,389	-0.36(-0.86%)
Feb 05, 2018	42.35	43.29	41.50	41.83	285,621	-1.15(-2.68%)
Feb 02, 2018	43.43	43.80	42.72	42.98	295,621	-0.46(-1.05%)
Feb 01, 2018	42.44	43.45	42.17	43.44	220,306	+0.93(+2.18%)
Jan 31, 2018	42.76	43.09	42.51	42.51	180,560	-0.03(-0.07%)
Jan 30, 2018	42.59	43.18	42.11	42.54	196,521	-0.42(-0.99%)
Jan 29, 2018	43.23	43.47	42.95	42.97	200,461	-0.25(-0.58%)
Jan 26, 2018	43.53	43.53	42.78	43.22	159,910	-0.12(-0.27%)
Jan 25, 2018	43.56	43.56	42.77	43.33	273,239	+0.01(+0.02%)
Jan 24, 2018	44.84	44.84	42.62	43.32	261,591	+0.14(+0.31%)
Jan 23, 2018	42.77	43.85	42.55	43.19	259,383	+0.24(+0.56%)
Jan 22, 2018	43.03	43.35	42.74	42.95	124,947	-0.31(-0.71%)
Jan 19, 2018	42.60	43.27	42.49	43.26	226,301	+0.62(+1.45%)
Jan 18, 2018	42.81	43.11	42.57	42.64	210,910	-0.17(-0.41%)
Jan 17, 2018	43.34	43.34	41.14	42.81	281,765	-0.24(-0.56%)
Jan 16, 2018	43.88	44.23	42.99	43.05	152,094	-0.51(-1.17%)
Jan 12, 2018		43.57	43.57	43.57	0	-0.02(-0.04%)
Jan 11, 2018	43.17	43.60	40.61	43.58	205,686	+0.73(+1.71%)
Jan 10, 2018		43.34		42.85	239,712	+1.04(+2.49%)
Jan 09, 2018	41.61	42.34	41.25	41.81	193,824	+0.38(+0.91%)
Jan 08, 2018	41.44	41.61	41.01	41.43	249,773	-0.15(-0.37%)
Jan 05, 2018	41.09	41.62	40.79	41.59	220,710	+0.75(+1.84%)
Jan 04, 2018	40.85	41.54	40.52	40.83	179,538	+0.34(+0.83%)
Jan 03, 2018	40.23	40.71	39.72	40.50	189,625	+0.26(+0.65%)

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.