Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.59	40.59	40.59	0	-0.03(-0.08%)
Mar 28, 2018	40.60	41.19	40.17	40.62	660,432	-0.15(-0.36%)
Mar 27, 2018	41.56	41.68	40.54	40.77	676,713	-0.76(-1.82%)
Mar 26, 2018	40.95	41.58	40.64	41.52	394,306	+1.06(+2.61%)
Mar 23, 2018	41.17	41.59	40.42	40.47	501,299	-0.70(-1.71%)
Mar 22, 2018	41.52	41.79	40.59	41.17	385,003	-0.40(-0.95%)
Mar 21, 2018	41.65	42.01	41.20	41.57	453,257	-0.01(-0.02%)
Mar 20, 2018	41.64	42.11	40.96	41.58	646,153	-0.10(-0.25%)
Mar 19, 2018	41.72	42.14	41.21	41.68	477,415	-0.13(-0.31%)
Mar 16, 2018	41.80	41.94	40.80	41.81	1,208,784	+0.27(+0.66%)
Mar 15, 2018	41.98	42.18	41.46	41.53	426,068	-0.45(-1.06%)
Mar 14, 2018	41.68	42.11	41.15	41.98	422,964	+0.54(+1.31%)
Mar 13, 2018	41.52	41.86	41.32	41.44	539,652	+0.08(+0.19%)
Mar 12, 2018	41.56	41.83	40.93	41.36	470,326	+0.01(+0.02%)
Mar 09, 2018	39.63	41.41	39.30	41.35	807,791	+1.90(+4.81%)
Mar 08, 2018	38.98	39.60	38.92	39.45	285,114	+0.52(+1.35%)
Mar 07, 2018	38.52	39.07	37.90	38.93	407,280	+0.07(+0.18%)
Mar 06, 2018	38.05	39.08	37.80	38.86	720,409	+0.82(+2.17%)
Mar 05, 2018	37.65	38.36	37.31	38.04	526,251	+0.31(+0.82%)
Mar 02, 2018	37.53	38.67	37.53	37.73	1,441,187	-0.14(-0.36%)
Mar 01, 2018	38.82	38.94	37.56	37.87	714,512	-1.01(-2.60%)
Feb 28, 2018	39.19	39.77	38.72	38.88	749,028	-0.31(-0.79%)
Feb 27, 2018	38.41	39.33	37.99	39.19	704,736	+0.65(+1.69%)
Feb 26, 2018	38.05	38.71	36.74	38.53	1,221,074	+0.45(+1.19%)
Feb 23, 2018	37.73	38.95	35.83	38.08	4,407,095	-2.06(-5.13%)
Feb 22, 2018	39.24	40.28	39.24	40.14	1,224,292	+0.90(+2.30%)
Feb 21, 2018	37.80	39.81	37.80	39.24	1,036,970	+1.46(+3.86%)
Feb 20, 2018	39.32	39.68	37.67	37.78	907,184	-2.49(-6.18%)
Feb 16, 2018		40.27	40.27	40.27	0	+0.42(+1.06%)
Feb 15, 2018	39.60	40.26	39.39	39.85	432,941	+0.45(+1.15%)
Feb 14, 2018	38.64	39.55	38.64	39.39	454,515	+0.56(+1.44%)
Feb 13, 2018	38.94	39.64	38.58	38.83	532,947	-0.42(-1.07%)
Feb 12, 2018	39.09	39.62	38.61	39.26	720,044	+0.51(+1.33%)
Feb 09, 2018	37.89	39.62	37.56	38.74	1,089,414	+1.01(+2.68%)
Feb 08, 2018	38.67	39.16	37.61	37.73	697,257	-0.85(-2.20%)
Feb 07, 2018	38.63	39.07	38.40	38.58	510,315	-0.04(-0.10%)
Feb 06, 2018	37.78	39.31	37.31	38.62	639,119	+0.18(+0.46%)
Feb 05, 2018	38.33	39.39	37.87	38.44	829,996	+0.04(+0.10%)
Feb 02, 2018	38.55	39.03	37.86	38.40	782,941	-0.18(-0.48%)
Feb 01, 2018	38.74	39.11	38.18	38.59	683,224	-0.18(-0.45%)
Jan 31, 2018	38.95	39.83	38.44	38.76	898,104	+0.28(+0.73%)
Jan 30, 2018	38.02	38.67	38.02	38.48	1,260,527	+0.14(+0.36%)
Jan 29, 2018	38.18	38.70	37.88	38.34	308,924	+0.07(+0.19%)
Jan 26, 2018	37.54	38.42	37.13	38.27	449,523	+0.72(+1.92%)
Jan 25, 2018	37.06	37.58	36.53	37.55	503,451	+0.67(+1.83%)
Jan 24, 2018	37.46	37.46	36.44	36.88	422,238	-0.41(-1.10%)
Jan 23, 2018	37.31	37.58	36.95	37.29	444,902	+0.36(+0.98%)
Jan 22, 2018	35.69	36.95	35.56	36.93	708,102	+1.34(+3.76%)
Jan 19, 2018	35.32	35.80	34.89	35.59	578,668	+0.24(+0.68%)
Jan 18, 2018	35.61	35.61	35.09	35.35	298,732	-0.16(-0.45%)
Jan 17, 2018	35.74	35.86	35.23	35.51	419,646	-0.09(-0.25%)
Jan 16, 2018	36.50	36.63	35.40	35.60	548,113	-0.54(-1.49%)
Jan 12, 2018		36.13	36.13	36.13	0	+0.67(+1.88%)
Jan 11, 2018	34.99	35.51	34.68	35.47	534,719	+0.72(+2.08%)
Jan 10, 2018			34.64	34.75	516,369	-0.87(-2.45%)
Jan 09, 2018	34.87	35.87	34.59	35.62	1,451,795	+0.97(+2.80%)
Jan 08, 2018	31.70	34.68	31.70	34.65	1,736,829	+2.83(+8.89%)
Jan 05, 2018	31.97	32.35	31.58	31.82	784,882	-0.84(-2.58%)
Jan 04, 2018	32.49	33.10	32.41	32.66	450,686	+0.29(+0.89%)
Jan 03, 2018	31.74	32.58	31.71	32.37	504,533	+0.91(+2.88%)

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.