Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.06	40.06	40.06	0	+0.13(+0.33%)
Mar 28, 2018	39.99	40.05	39.92	39.93	10,021	+0.01(+0.03%)
Mar 27, 2018	39.96	40.00	39.90	39.92	9,369	+0.13(+0.32%)
Mar 26, 2018	39.93	39.93	39.77	39.79	8,773	-0.04(-0.10%)
Mar 23, 2018	39.73	39.84	39.73	39.83	10,533	+0.05(+0.12%)
Mar 22, 2018	39.98	40.02	39.75	39.78	365,944	-0.05(-0.12%)
Mar 21, 2018	39.84	39.84	39.78	39.83	5,885	+0.06(+0.16%)
Mar 20, 2018	39.86	39.90	39.75	39.77	10,019	-0.20(-0.50%)
Mar 19, 2018	39.98	39.98	39.95	39.97	7,070	-0.05(-0.12%)
Mar 16, 2018	39.95	40.02	39.95	40.02	21,050	-0.05(-0.11%)
Mar 15, 2018	40.01	40.10	40.00	40.06	8,609	+0.00(+0.01%)
Mar 14, 2018	40.03	40.10	40.03	40.06	9,874	+0.02(+0.06%)
Mar 13, 2018	40.07	40.07	39.99	40.03	11,855	+0.06(+0.14%)
Mar 12, 2018	39.92	39.99	39.92	39.98	14,527	+0.03(+0.08%)
Mar 09, 2018	39.96	39.99	39.94	39.95	22,718	-0.05(-0.12%)
Mar 08, 2018	39.92	40.07	39.92	39.99	6,717	+0.02(+0.06%)
Mar 07, 2018			39.97	39.97	7,494	-0.06(-0.15%)
Mar 06, 2018	39.97	40.12	39.97	40.03	9,727	+0.16(+0.39%)
Mar 05, 2018	39.98	40.05	39.87	39.87	12,852	-0.09(-0.22%)
Mar 02, 2018	39.99	39.99	39.93	39.96	7,161	-0.20(-0.51%)
Mar 01, 2018	40.17	40.21	40.04	40.16	36,335	+0.00(+0.01%)
Feb 28, 2018	40.18	40.18	40.11	40.16	5,844	+0.14(+0.36%)
Feb 27, 2018	40.12	40.21	39.96	40.02	17,181	-0.07(-0.18%)
Feb 26, 2018	40.12	40.26	40.09	40.09	8,103	+0.03(+0.09%)
Feb 23, 2018	40.02	40.11	40.02	40.06	6,545	+0.07(+0.18%)
Feb 22, 2018	39.96	40.08	39.96	39.98	4,648	+0.02(+0.04%)
Feb 21, 2018	40.06	40.16	39.97	39.97	11,097	-0.11(-0.29%)
Feb 20, 2018	40.05	40.16	40.05	40.08	9,673	-0.07(-0.18%)
Feb 16, 2018		40.15	40.15	40.15	0	+0.06(+0.16%)
Feb 15, 2018	40.03	40.16	39.99	40.09	16,784	+0.05(+0.12%)
Feb 14, 2018	40.02	40.06	39.98	40.04	10,242	-0.21(-0.51%)
Feb 13, 2018	40.15	40.25	40.13	40.25	20,697	-0.02(-0.05%)
Feb 12, 2018	40.20	40.27	40.11	40.27	20,637	+0.09(+0.22%)
Feb 09, 2018	40.34	40.39	40.14	40.18	12,052	-0.15(-0.36%)
Feb 08, 2018	40.33	40.44	40.27	40.33	14,018	-0.03(-0.08%)
Feb 07, 2018	40.52	40.55	40.47	40.36	14,720	-0.15(-0.38%)
Feb 06, 2018	40.76	40.76	40.50	40.51	28,124	-0.17(-0.42%)
Feb 05, 2018	40.48	40.73	40.48	40.68	24,182	+0.22(+0.54%)
Feb 02, 2018	40.63	40.63	40.44	40.46	31,935	-0.20(-0.50%)
Feb 01, 2018	40.75	40.77	40.67	40.67	7,075	-0.11(-0.28%)
Jan 31, 2018	40.84	40.85	40.75	40.78	7,169	-0.01(-0.02%)
Jan 30, 2018		40.80	40.74	40.79	9,953	-0.05(-0.12%)
Jan 29, 2018	40.75	40.85	40.75	40.84	15,001	+0.00(+0.00%)
Jan 26, 2018	40.94	40.94	40.83	40.83	14,214	-0.11(-0.26%)
Jan 25, 2018	40.89	40.94	40.85	40.94	14,270	+0.11(+0.27%)
Jan 24, 2018	40.87	40.87	40.77	40.83	16,564	-0.00(-0.01%)
Jan 23, 2018	40.83	40.89	40.83	40.83	18,026	+0.15(+0.36%)
Jan 22, 2018	40.85	40.85	40.69	40.69	12,065	-0.15(-0.36%)
Jan 19, 2018	40.81	40.83	40.75	40.83	11,536	-0.01(-0.02%)
Jan 18, 2018	40.91	40.94	40.84	40.84	11,266	-0.12(-0.30%)
Jan 17, 2018	41.12	41.13	40.96	40.96	19,824	-0.13(-0.31%)
Jan 16, 2018	41.04	41.11	41.00	41.09	34,953	+0.15(+0.38%)
Jan 12, 2018		40.94	40.94	40.94	0	-0.02(-0.04%)
Jan 11, 2018	40.90	41.04	40.90	40.96	11,750	+0.06(+0.16%)
Jan 10, 2018	40.95	40.95	40.87	40.89	16,950	-0.09(-0.22%)
Jan 09, 2018	41.05	41.05	40.96	40.98	19,911	-0.12(-0.30%)
Jan 08, 2018	41.20	41.20	41.05	41.10	13,248	+0.07(+0.18%)
Jan 05, 2018	41.13	41.13	41.03	41.03	16,237	-0.07(-0.18%)
Jan 04, 2018	41.00	41.10	41.00	41.10	15,128	+0.09(+0.22%)
Jan 03, 2018	41.10	41.10	41.01	41.01	19,928	-0.09(-0.22%)

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.