Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.53	42.53	42.53	0	+0.19(+0.46%)
Mar 28, 2018	42.59	43.16	42.19	42.33	949,707	-0.27(-0.64%)
Mar 27, 2018	42.37	42.94	42.04	42.61	1,069,457	+0.38(+0.90%)
Mar 26, 2018	42.19	42.39	41.90	42.23	1,278,329	+0.56(+1.35%)
Mar 23, 2018	41.60	42.52	41.60	41.66	1,467,762	+0.23(+0.55%)
Mar 22, 2018	41.45	42.01	41.19	41.43	718,157	-0.85(-2.00%)
Mar 21, 2018	42.63	42.91	42.24	42.28	655,259	-0.44(-1.03%)
Mar 20, 2018	42.36	43.10	42.36	42.72	573,734	+0.39(+0.92%)
Mar 19, 2018	41.79	42.41	41.69	42.33	836,868	+0.13(+0.31%)
Mar 16, 2018	42.06	43.05	42.06	42.20	975,512	+0.20(+0.48%)
Mar 15, 2018	42.64	43.05	41.88	42.00	688,459	-0.60(-1.41%)
Mar 14, 2018	43.31	43.36	42.40	42.60	674,938	-0.32(-0.74%)
Mar 13, 2018	43.37	43.64	42.79	42.91	1,100,703	-0.36(-0.84%)
Mar 12, 2018	43.46	44.07	43.20	43.28	1,282,727	-0.21(-0.49%)
Mar 09, 2018	43.70	43.89	43.04	43.49	910,976	+0.12(+0.28%)
Mar 08, 2018	44.01	44.25	43.16	43.36	1,297,804	-0.59(-1.34%)
Mar 07, 2018	42.49	44.01	42.40	43.95	1,275,035	+1.14(+2.66%)
Mar 06, 2018	42.92	43.06	42.25	42.82	1,238,623	+0.11(+0.25%)
Mar 05, 2018	42.18	42.80	42.02	42.71	1,098,895	+0.32(+0.75%)
Mar 02, 2018	41.20	42.53	41.16	42.39	1,175,850	+0.86(+2.06%)
Mar 01, 2018	41.05	41.89	40.74	41.54	1,079,191	+0.54(+1.31%)
Feb 28, 2018	41.80	42.02	40.98	41.00	1,349,785	-0.69(-1.65%)
Feb 27, 2018	42.85	43.37	41.55	41.69	1,322,050	-1.01(-2.38%)
Feb 26, 2018	42.66	42.84	42.37	42.70	941,178	+0.17(+0.39%)
Feb 23, 2018	42.16	42.86	41.98	42.54	1,443,272	+0.52(+1.23%)
Feb 22, 2018	40.11	43.36	40.10	42.02	3,909,210	+1.50(+3.70%)
Feb 21, 2018	39.98	41.28	39.90	40.52	2,625,819	+0.53(+1.34%)
Feb 20, 2018	40.46	40.83	39.64	39.98	2,035,935	-0.81(-1.98%)
Feb 16, 2018		40.79	40.79	40.79	0	-0.46(-1.13%)
Feb 15, 2018	40.92	41.61	40.82	41.26	698,245	+0.60(+1.49%)
Feb 14, 2018	39.40	40.71	39.40	40.65	953,301	+1.02(+2.57%)
Feb 13, 2018	39.71	39.81	39.26	39.63	893,749	-0.20(-0.51%)
Feb 12, 2018	39.74	40.25	39.15	39.84	1,303,992	+0.26(+0.66%)
Feb 09, 2018	39.48	39.90	37.92	39.57	1,850,963	+0.56(+1.44%)
Feb 08, 2018	40.47	41.00	38.97	39.01	1,160,115	-1.46(-3.60%)
Feb 07, 2018	40.81	41.25	40.43	40.47	1,297,013	-0.43(-1.05%)
Feb 06, 2018	40.55	41.62	39.76	40.90	1,793,841	-1.11(-2.65%)
Feb 05, 2018		43.75	41.54	42.01	1,173,887	-1.24(-2.86%)
Feb 02, 2018	44.30	44.30	42.56	43.25	1,893,636	-1.37(-3.07%)
Feb 01, 2018	43.07	44.68	42.69	44.61	2,197,152	+1.49(+3.46%)
Jan 31, 2018	43.01	43.71	42.92	43.12	832,749	+0.37(+0.86%)
Jan 30, 2018	43.07	43.91	41.99	42.76	879,455	-0.88(-2.01%)
Jan 29, 2018	43.82	43.97	43.53	43.63	956,077	-0.25(-0.56%)
Jan 26, 2018	43.40	43.98	42.85	43.88	1,076,433	+0.56(+1.30%)
Jan 25, 2018	43.47	43.63	42.56	43.32	692,061	+0.06(+0.14%)
Jan 24, 2018	43.40	43.65	42.81	43.25	599,772	+0.02(+0.04%)
Jan 23, 2018	42.91	43.52	42.76	43.24	754,670	+0.37(+0.86%)
Jan 22, 2018	42.53	42.92	41.85	42.87	1,440,360	+0.49(+1.16%)
Jan 19, 2018	41.87	42.61	41.87	42.38	940,968	+0.53(+1.26%)
Jan 18, 2018	41.69	42.31	41.63	41.85	675,528	+0.13(+0.32%)
Jan 17, 2018	41.96	42.14	41.53	41.72	924,534	-0.04(-0.08%)
Jan 16, 2018	42.59	42.72	41.30	41.76	1,275,982	-0.48(-1.14%)
Jan 12, 2018		42.24	42.24	42.24	0	+0.05(+0.12%)
Jan 11, 2018	41.59	42.40	41.15	42.19	1,199,139	+0.77(+1.86%)
Jan 10, 2018		42.00	40.92	41.41	1,357,226	-0.16(-0.38%)
Jan 09, 2018	42.52	42.54	41.47	41.57	1,135,247	-0.95(-2.23%)
Jan 08, 2018	43.85	43.92	41.79	42.52	1,687,941	-1.50(-3.41%)
Jan 05, 2018	44.31	44.43	43.86	44.02	964,914	+0.02(+0.04%)
Jan 04, 2018	44.43	44.82	43.62	44.00	907,079	-0.19(-0.44%)
Jan 03, 2018	43.22	44.39	43.22	44.19	1,106,981	+0.96(+2.23%)

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.