Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.34	40.34	40.34	0	-0.32(-0.78%)
Mar 28, 2018	40.52	40.65	40.52	40.65	13,267	+0.10(+0.24%)
Mar 27, 2018	40.50	40.56	40.50	40.56	43,082	+0.06(+0.16%)
Mar 26, 2018	40.51	40.52	40.47	40.49	105,391	+0.05(+0.12%)
Mar 23, 2018	40.38	40.70	40.37	40.44	158,142	-0.04(-0.11%)
Mar 22, 2018	40.35	40.50	40.32	40.49	21,614	+0.13(+0.33%)
Mar 21, 2018	40.30	40.52	40.30	40.35	135,998	+0.02(+0.06%)
Mar 20, 2018	40.12	40.35	40.12	40.33	41,479	+0.23(+0.59%)
Mar 16, 2018		40.09	40.09	40.09	0	-0.13(-0.32%)
Mar 15, 2018	40.21	40.34	40.20	40.23	4,961	+0.13(+0.32%)
Mar 14, 2018	40.10	40.10	40.10	40.10	12,402	+0.12(+0.31%)
Mar 09, 2018		39.97	39.97	39.97	0	-0.11(-0.29%)
Mar 08, 2018	40.09	40.09	40.09	40.09	772	+0.06(+0.16%)
Mar 06, 2018		40.02	40.02	40.02	0	-0.04(-0.10%)
Mar 05, 2018	40.09	40.27	40.05	40.06	3,734	-0.17(-0.42%)
Mar 02, 2018	40.23	40.23	40.23	40.23	477	-0.02(-0.06%)
Mar 01, 2018	40.26	40.26	40.26	40.26	7,462	+0.00(+0.00%)
Feb 28, 2018	40.26	40.27	40.26	40.26	1,875	+0.02(+0.06%)
Feb 27, 2018	40.25	40.42	40.23	40.23	4,189	+0.08(+0.20%)
Feb 23, 2018		40.15	40.15	40.15	16	-0.54(-1.32%)
Feb 22, 2018	40.07	40.25	40.07	40.69	5,705	+0.78(+1.96%)
Feb 21, 2018	40.02	40.02	39.87	39.91	6,186	+0.00(+0.00%)
Feb 20, 2018	40.00	40.07	39.86	39.91	7,782	-0.11(-0.28%)
Feb 16, 2018		40.02	40.02	40.02	0	-0.20(-0.50%)
Feb 15, 2018	40.21	40.22	40.21	40.22	1,116	+0.11(+0.27%)
Feb 14, 2018	40.19	40.19	39.86	40.11	1,562	-0.23(-0.57%)
Feb 09, 2018		40.34	40.34	40.34	0	+0.17(+0.42%)
Feb 08, 2018	40.17	40.17	40.17	40.17	437	+0.01(+0.02%)
Feb 07, 2018	40.25	40.25	40.16	40.16	2,060	+0.14(+0.36%)
Feb 05, 2018		40.02	40.02	40.02	0	+0.07(+0.18%)
Feb 02, 2018	39.95	39.95	39.95	39.95	871	-0.17(-0.41%)
Feb 01, 2018	40.20	40.27	40.11	40.11	26,037	-0.21(-0.53%)
Jan 31, 2018	40.32	40.43	40.32	40.32	1,492	+0.13(+0.32%)
Jan 30, 2018	40.20	40.20	40.19	40.20	547	-0.19(-0.47%)
Jan 29, 2018	40.35	40.49	40.35	40.39	8,664	-0.08(-0.19%)
Jan 26, 2018	40.46	40.46	40.46	40.46	124	-0.05(-0.12%)
Jan 24, 2018		40.51	40.51	40.51	0	-0.07(-0.18%)
Jan 23, 2018	40.58	40.58	40.56	40.58	4,974	+0.15(+0.37%)
Jan 22, 2018	40.39	40.43	40.21	40.43	11,958	+0.06(+0.16%)
Jan 17, 2018		40.37	40.37	40.37	0	-0.06(-0.15%)
Jan 12, 2018		40.43	40.43	40.43	0	+0.02(+0.05%)
Jan 11, 2018	40.41	40.41	40.41	40.41	248	-0.02(-0.06%)
Jan 10, 2018	40.43	40.43	40.43	40.43	498	-0.12(-0.30%)
Jan 09, 2018	40.71	40.75	40.55	40.55	24,648	-0.03(-0.08%)
Jan 08, 2018	40.60	40.60	40.59	40.59	1,036	-0.01(-0.02%)
Jan 05, 2018	40.61	40.61	40.59	40.59	1,598	-0.02(-0.04%)
Jan 03, 2018		40.61	40.61	40.61	23	+0.06(+0.14%)
Jan 02, 2018	40.83	42.88	40.43	40.55	24,705	+0.07(+0.18%)
Dec 29, 2017		40.48	40.48	40.48	0	-0.03(-0.08%)
Dec 28, 2017	40.51	40.51	40.51	40.51	649	-0.04(-0.10%)
Dec 27, 2017	40.53	40.73	40.53	40.55	1,290	+0.17(+0.42%)
Dec 22, 2017		40.39	40.39	40.39	0	-0.02(-0.04%)
Dec 21, 2017	40.40	40.40	40.40	40.40	124	+0.02(+0.05%)
Dec 20, 2017	40.40	40.40	40.38	40.38	286	-0.24(-0.59%)
Dec 18, 2017		40.62	40.62	40.62	0	+0.03(+0.08%)
Dec 15, 2017	40.59	40.59	40.59	40.59	374	-0.03(-0.08%)
Dec 14, 2017	40.54	40.73	40.47	40.62	3,058	+0.07(+0.16%)
Dec 13, 2017	40.55	40.55	40.55	40.55	502	+0.23(+0.58%)
Dec 08, 2017		40.32	40.32	40.32	0	-0.37(-0.91%)
Dec 07, 2017	40.65	40.69	40.65	40.69	1,000	+0.39(+0.98%)
Nov 21, 2017		40.30	40.30	40.30	0	-0.03(-0.08%)
Nov 20, 2017	40.34	40.34	40.33	40.33	748	+0.02(+0.06%)
Nov 17, 2017	40.31	40.31	40.30	40.30	2,119	+0.05(+0.12%)
Nov 15, 2017		40.26	40.26	40.26	0	+0.00(+0.00%)
Nov 14, 2017	40.26	40.26	40.26	40.26	1,500	+0.10(+0.26%)
Nov 13, 2017	40.21	40.21	40.15	40.15	21,198	-0.10(-0.24%)
Nov 09, 2017		40.25	40.25	40.25	0	-0.01(-0.02%)
Nov 08, 2017	40.19	40.26	40.18	40.26	3,740	-0.04(-0.10%)
Nov 07, 2017	40.30	40.30	40.30	40.30	748	+0.13(+0.32%)

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.