Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.42	39.42	39.42	0	-0.18(-0.46%)
Mar 28, 2018	39.36	39.81	39.05	39.60	1,759,544	+1.42(+3.73%)
Mar 27, 2018	37.80	38.53	37.70	38.17	1,009,559	+0.31(+0.83%)
Mar 26, 2018	37.82	37.87	37.50	37.86	755,220	+0.64(+1.71%)
Mar 23, 2018	37.82	38.04	37.18	37.22	1,284,554	-0.02(-0.06%)
Mar 22, 2018	37.36	37.66	37.20	37.25	1,815,294	-0.32(-0.86%)
Mar 21, 2018	37.60	37.90	37.44	37.57	911,289	+0.14(+0.37%)
Mar 20, 2018	37.69	37.82	37.37	37.43	1,283,666	-0.48(-1.27%)
Mar 19, 2018	37.85	38.13	37.73	37.91	916,914	-0.31(-0.82%)
Mar 16, 2018	38.11	38.34	38.08	38.22	1,324,946	+0.35(+0.92%)
Mar 15, 2018	38.10	38.37	37.78	37.87	1,224,935	-0.45(-1.18%)
Mar 14, 2018	38.27	38.52	38.15	38.33	737,591	+0.10(+0.26%)
Mar 13, 2018	38.37	38.52	38.06	38.23	806,464	-0.15(-0.40%)
Mar 12, 2018	38.31	38.55	38.24	38.38	723,493	+0.17(+0.44%)
Mar 09, 2018	38.40	38.42	38.05	38.22	1,248,004	-0.25(-0.65%)
Mar 08, 2018	38.50	38.82	38.38	38.47	1,295,935	+0.43(+1.14%)
Mar 07, 2018		38.24	37.87	38.04	1,444,804	+0.89(+2.41%)
Mar 06, 2018	37.43	37.44	37.00	37.14	2,239,174	+0.24(+0.66%)
Mar 05, 2018	36.20	36.97	36.15	36.90	911,710	+0.61(+1.69%)
Mar 02, 2018	36.11	36.38	36.01	36.28	1,084,727	-0.01(-0.02%)
Mar 01, 2018	36.21	36.46	35.93	36.29	1,603,276	+0.25(+0.70%)
Feb 28, 2018	36.55	36.59	36.02	36.04	1,147,332	-0.88(-2.38%)
Feb 27, 2018	37.45	37.48	36.92	36.92	688,755	-0.77(-2.04%)
Feb 26, 2018	37.80	37.86	37.58	37.69	707,693	-0.08(-0.20%)
Feb 23, 2018	37.41	37.81	37.31	37.76	1,089,737	+0.71(+1.90%)
Feb 22, 2018				37.06	1,169,258	+0.73(+2.00%)
Feb 21, 2018	37.04	37.04	36.33	36.33	879,036	-0.78(-2.09%)
Feb 20, 2018	37.02	37.20	36.94	37.11	1,367,646	-0.19(-0.51%)
Feb 16, 2018		37.29	37.29	37.29	0	+0.24(+0.66%)
Feb 15, 2018	36.68	37.06	36.63	37.05	1,125,766	+0.44(+1.20%)
Feb 14, 2018	36.19	36.90	36.18	36.61	1,354,506	+0.28(+0.77%)
Feb 13, 2018	36.32	36.45	36.07	36.33	1,225,423	-0.47(-1.29%)
Feb 12, 2018	36.54	36.90	36.39	36.81	1,084,289	+0.06(+0.17%)
Feb 09, 2018	36.55	36.90	35.98	36.74	1,197,948	+0.06(+0.17%)
Feb 08, 2018	37.50	37.52	36.67	36.68	967,543	-0.63(-1.69%)
Feb 07, 2018	37.15	37.76	37.15	37.31	975,555	-0.21(-0.56%)
Feb 06, 2018	36.81	37.64	36.58	37.52	2,000,590	-0.31(-0.83%)
Feb 05, 2018	38.73	38.76	37.72	37.83	1,091,630	-1.32(-3.37%)
Feb 02, 2018	39.07	39.40	39.01	39.15	773,956	-0.66(-1.67%)
Feb 01, 2018	40.20	40.20	39.76	39.82	706,582	-0.48(-1.18%)
Jan 31, 2018	40.10	40.31	39.96	40.29	787,676	+0.39(+0.98%)
Jan 30, 2018	39.96	40.02	39.80	39.90	683,713	+0.09(+0.23%)
Jan 29, 2018	39.74	39.99	39.71	39.81	1,083,377	-0.42(-1.04%)
Jan 26, 2018	40.19	40.31	40.05	40.23	834,665	+0.15(+0.37%)
Jan 25, 2018	40.07	40.10	39.84	40.08	1,442,674	-0.21(-0.52%)
Jan 24, 2018	40.84	40.84	40.19	40.29	1,016,405	-0.06(-0.16%)
Jan 23, 2018	40.06	40.56	40.06	40.35	1,198,088	-0.08(-0.21%)
Jan 22, 2018	40.40	40.61	40.35	40.44	905,078	+0.19(+0.47%)
Jan 19, 2018	40.38	40.45	40.19	40.25	769,162	-0.21(-0.52%)
Jan 18, 2018	40.45	40.60	40.21	40.46	951,765	-0.28(-0.69%)
Jan 17, 2018	40.89	40.98	40.72	40.74	955,841	+0.01(+0.02%)
Jan 16, 2018	40.38	40.98	40.33	40.73	2,125,369	+0.51(+1.27%)
Jan 12, 2018		40.22	40.22	40.22	0	+0.33(+0.82%)
Jan 11, 2018	40.17	40.26	39.82	39.89	1,222,021	+0.19(+0.48%)
Jan 10, 2018	40.01	40.05	39.56	39.70	991,451	-0.47(-1.16%)
Jan 09, 2018	40.60	40.68	40.11	40.17	1,272,526	-1.04(-2.53%)
Jan 08, 2018	40.86	41.23	40.77	41.21	1,065,309	+0.05(+0.12%)
Jan 05, 2018	41.18	41.26	41.00	41.16	1,090,058	+0.58(+1.43%)
Jan 04, 2018	40.82	40.98	40.54	40.58	1,096,940	+0.31(+0.76%)
Jan 03, 2018	40.30	40.51	40.20	40.28	1,021,391	-0.82(-2.01%)

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.