Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.96	41.96	41.96	0	-0.01(-0.03%)
Mar 28, 2018	41.98	42.00	41.88	41.98	413,510	+0.05(+0.13%)
Mar 27, 2018	41.87	41.95	41.81	41.92	308,000	+0.04(+0.10%)
Mar 26, 2018	41.83	41.89	41.68	41.88	325,022	+0.05(+0.13%)
Mar 23, 2018	41.79	41.83	41.72	41.83	510,084	+0.09(+0.23%)
Mar 22, 2018	41.79	41.97	41.70	41.73	227,033	+0.03(+0.06%)
Mar 21, 2018	41.68	41.70	41.64	41.70	212,275	+0.00(+0.00%)
Mar 20, 2018	41.69	41.70	41.62	41.70	248,721	+0.01(+0.03%)
Mar 19, 2018	41.72	41.73	41.65	41.69	189,147	-0.03(-0.06%)
Mar 16, 2018	41.66	41.72	41.61	41.72	311,230	+0.03(+0.07%)
Mar 15, 2018	41.66	41.70	41.60	41.69	360,317	+0.05(+0.13%)
Mar 14, 2018	41.61	41.68	41.59	41.64	235,773	+0.04(+0.10%)
Mar 13, 2018	41.54	41.60	41.53	41.60	328,775	+0.08(+0.20%)
Mar 12, 2018	41.52	41.58	41.50	41.52	346,575	+0.03(+0.07%)
Mar 09, 2018	41.57	41.69	41.43	41.49	1,519,376	-0.12(-0.29%)
Mar 08, 2018	41.61	41.66	41.58	41.61	233,406	+0.08(+0.20%)
Mar 07, 2018			41.53	41.53	352,655	-0.01(-0.03%)
Mar 06, 2018	41.65	41.70	41.54	41.54	407,044	-0.01(-0.03%)
Mar 05, 2018	41.66	41.71	41.54	41.56	441,491	+0.03(+0.07%)
Mar 02, 2018	41.62	41.66	41.52	41.53	422,584	-0.09(-0.23%)
Mar 01, 2018	41.69	41.73	41.60	41.62	637,363	+0.10(+0.24%)
Feb 28, 2018	41.40	41.56	41.35	41.52	709,856	+0.17(+0.42%)
Feb 27, 2018	41.51	41.54	41.32	41.35	345,511	-0.07(-0.16%)
Feb 26, 2018	41.48	41.54	41.42	41.42	408,803	-0.12(-0.29%)
Feb 23, 2018	41.47	41.54	41.44	41.54	402,861	+0.09(+0.23%)
Feb 22, 2018	41.38	41.50	41.36	41.44	461,070	+0.08(+0.20%)
Feb 21, 2018	41.39	41.50	41.32	41.36	1,159,242	-0.01(-0.03%)
Feb 20, 2018	41.38	41.55	41.32	41.38	516,886	-0.04(-0.10%)
Feb 16, 2018		41.42	41.42	41.42	0	-0.22(-0.52%)
Feb 15, 2018	41.58	41.64	41.52	41.63	406,285	+0.04(+0.10%)
Feb 14, 2018	41.63	41.63	41.55	41.59	276,601	-0.07(-0.16%)
Feb 13, 2018	41.64	41.67	41.53	41.66	262,612	+0.11(+0.26%)
Feb 12, 2018	41.50	41.63	41.48	41.55	642,919	+0.00(+0.00%)
Feb 09, 2018	41.56	41.62	41.47	41.55	599,244	+0.01(+0.03%)
Feb 08, 2018	41.62	41.64	41.50	41.54	497,085	-0.11(-0.26%)
Feb 07, 2018	41.71	41.74	41.56	41.64	635,210	-0.01(-0.03%)
Feb 06, 2018	41.60	41.75	41.52	41.66	2,109,309	+0.22(+0.54%)
Feb 05, 2018	41.28	41.54	41.28	41.44	1,349,975	+0.05(+0.11%)
Feb 02, 2018	41.55	41.58	41.29	41.39	1,079,443	-0.22(-0.52%)
Feb 01, 2018	41.81	41.81	41.59	41.60	1,061,146	+0.01(+0.01%)
Jan 31, 2018	41.64	41.67	41.59	41.60	800,036	+0.03(+0.06%)
Jan 30, 2018	41.63	41.65	41.62	41.57	463,035	-0.07(-0.16%)
Jan 29, 2018	41.69	41.75	41.63	41.64	448,867	-0.15(-0.35%)
Jan 26, 2018	41.80	41.83	41.73	41.79	320,202	+0.00(+0.00%)
Jan 25, 2018	41.77	41.81	41.72	41.79	252,544	+0.01(+0.03%)
Jan 24, 2018	41.81	41.81	41.72	41.77	719,111	-0.05(-0.13%)
Jan 23, 2018	41.75	41.84	41.75	41.83	614,590	+0.15(+0.35%)
Jan 22, 2018	41.72	41.77	41.68	41.68	876,914	+0.03(+0.06%)
Jan 19, 2018	41.67	41.69	41.61	41.65	336,324	-0.03(-0.06%)
Jan 18, 2018	41.67	41.68	41.60	41.68	330,340	-0.03(-0.06%)
Jan 17, 2018	41.71	41.71	41.65	41.71	248,681	+0.03(+0.06%)
Jan 16, 2018	41.71	41.73	41.65	41.68	335,579	-0.03(-0.06%)
Jan 12, 2018		41.71	41.71	41.71	0	+0.00(+0.00%)
Jan 11, 2018	41.77	41.77	41.67	41.71	387,227	-0.08(-0.19%)
Jan 10, 2018		41.87	41.67	41.79	470,084	-0.08(-0.19%)
Jan 09, 2018	41.88	41.91	41.81	41.87	555,306	-0.07(-0.16%)
Jan 08, 2018	41.88	41.94	41.85	41.93	841,287	+0.09(+0.22%)
Jan 05, 2018	41.89	41.89	41.80	41.84	486,252	-0.01(-0.03%)
Jan 04, 2018	41.92	41.92	41.81	41.85	911,874	-0.08(-0.19%)
Jan 03, 2018	41.88	41.95	41.84	41.93	1,428,065	+0.20(+0.48%)

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.