Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.40	39.40	39.40	0	+0.33(+0.84%)
Mar 28, 2018	39.08	39.41	38.92	39.07	1,633,018	+0.25(+0.65%)
Mar 27, 2018	39.29	39.36	38.69	38.82	962,988	-0.41(-1.06%)
Mar 26, 2018	39.13	39.27	38.73	39.24	1,340,755	+0.76(+1.98%)
Mar 23, 2018	38.95	39.02	38.46	38.47	1,544,848	-0.25(-0.65%)
Mar 22, 2018	39.10	39.16	38.73	38.73	1,838,298	-0.86(-2.18%)
Mar 21, 2018	39.51	39.73	39.45	39.59	367,265	+0.00(+0.00%)
Mar 20, 2018	39.49	39.67	39.48	39.59	320,541	-0.05(-0.13%)
Mar 19, 2018	39.78	39.80	39.46	39.64	375,980	-0.25(-0.64%)
Mar 16, 2018	39.82	40.00	39.81	39.89	294,756	+0.08(+0.19%)
Mar 15, 2018	39.81	40.00	39.75	39.82	386,656	+0.00(+0.00%)
Mar 14, 2018	40.04	40.08	39.71	39.82	532,387	+0.10(+0.26%)
Mar 13, 2018	40.19	40.19	39.67	39.72	444,177	-0.35(-0.86%)
Mar 12, 2018	40.04	40.11	39.97	40.06	248,415	+0.07(+0.17%)
Mar 09, 2018	39.88	40.03	39.82	40.00	704,189	+0.19(+0.47%)
Mar 08, 2018	39.89	39.94	39.69	39.81	572,571	+0.07(+0.17%)
Mar 07, 2018		39.78	39.47	39.74	483,494	+0.10(+0.26%)
Mar 06, 2018	39.68	39.73	39.51	39.64	676,501	+0.23(+0.58%)
Mar 05, 2018	38.85	39.44	38.85	39.41	729,872	+0.26(+0.67%)
Mar 02, 2018	38.90	39.15	38.69	39.15	1,067,587	+0.04(+0.11%)
Mar 01, 2018	39.30	39.47	38.77	39.11	1,031,484	-0.42(-1.07%)
Feb 28, 2018	40.04	40.07	39.53	39.53	1,020,789	-0.44(-1.10%)
Feb 27, 2018	40.34	40.37	39.95	39.97	547,954	-0.64(-1.58%)
Feb 26, 2018	40.44	40.64	40.28	40.61	614,542	+0.26(+0.65%)
Feb 23, 2018	40.14	40.38	40.09	40.35	885,791	+0.27(+0.67%)
Feb 22, 2018	39.99	40.27	39.91	40.08	708,940	+0.20(+0.51%)
Feb 21, 2018	40.16	40.43	39.86	39.88	495,204	-0.18(-0.44%)
Feb 20, 2018	40.11	40.27	39.96	40.05	510,615	-0.45(-1.11%)
Feb 16, 2018		40.50	40.50	40.50	0	+0.04(+0.10%)
Feb 15, 2018	40.38	40.50	40.10	40.46	939,086	+0.30(+0.74%)
Feb 14, 2018	39.21	40.18	39.20	40.16	1,016,029	+0.79(+2.00%)
Feb 13, 2018	39.32	39.43	39.23	39.38	2,072,092	-0.08(-0.21%)
Feb 12, 2018	39.19	39.52	39.10	39.46	933,937	+0.48(+1.24%)
Feb 09, 2018	38.95	39.10	37.97	38.98	2,841,551	+0.14(+0.35%)
Feb 08, 2018	39.92	39.92	38.84	38.85	1,714,614	-1.00(-2.50%)
Feb 07, 2018	39.91	40.20	39.68	39.84	1,675,317	-0.49(-1.22%)
Feb 06, 2018	39.41	40.35	39.29	40.33	4,028,675	+0.57(+1.42%)
Feb 05, 2018	40.71	40.87	39.34	39.77	1,896,667	-1.39(-3.39%)
Feb 02, 2018	41.69	41.74	41.14	41.16	696,978	-1.05(-2.48%)
Feb 01, 2018	42.01	42.24	41.99	42.21	544,312	+0.08(+0.18%)
Jan 31, 2018	42.35	42.37	42.05	42.13	554,192	-0.01(-0.02%)
Jan 30, 2018	42.39	42.40	42.12	42.14	1,383,021	-0.29(-0.68%)
Jan 29, 2018	42.48	42.55	42.32	42.43	1,649,631	-0.42(-0.99%)
Jan 26, 2018	42.77	42.85	42.67	42.85	1,996,142	+0.34(+0.80%)
Jan 25, 2018	42.94	42.94	42.40	42.51	938,047	-0.17(-0.40%)
Jan 24, 2018	42.80	42.86	42.53	42.68	794,069	+0.14(+0.32%)
Jan 23, 2018	42.43	42.56	42.38	42.55	868,969	+0.13(+0.30%)
Jan 22, 2018	42.23	42.45	42.21	42.42	424,598	+0.29(+0.68%)
Jan 19, 2018	42.12	42.17	41.98	42.13	812,472	+0.20(+0.48%)
Jan 18, 2018	41.88	41.99	41.77	41.93	568,713	+0.04(+0.10%)
Jan 17, 2018	41.78	42.05	41.68	41.89	4,461,317	+0.19(+0.45%)
Jan 16, 2018	41.84	41.89	41.68	41.70	2,782,475	-0.03(-0.08%)
Jan 12, 2018		41.74	41.74	41.74	0	+0.55(+1.33%)
Jan 11, 2018	41.01	41.19	40.99	41.19	999,332	+0.29(+0.70%)
Jan 10, 2018	41.04	41.04	40.85	40.90	891,420	-0.14(-0.33%)
Jan 09, 2018	40.98	41.04	40.83	41.04	825,326	+0.06(+0.14%)
Jan 08, 2018	40.95	40.98	40.88	40.98	930,622	-0.11(-0.27%)
Jan 05, 2018	40.94	41.09	40.88	41.09	2,698,152	+0.28(+0.68%)
Jan 04, 2018	40.76	40.87	40.73	40.81	938,048	+0.49(+1.22%)
Jan 03, 2018	40.18	40.36	40.16	40.32	746,492	+0.11(+0.27%)

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.