Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.44	40.44	40.44	0	+1.31(+3.34%)
Mar 28, 2018	39.66	39.85	38.93	39.14	1,103,463	-0.71(-1.78%)
Mar 27, 2018	40.42	40.69	39.64	39.85	968,031	-0.47(-1.17%)
Mar 26, 2018	40.35	40.40	39.45	40.32	1,459,377	+0.41(+1.03%)
Mar 23, 2018	40.76	40.76	39.90	39.91	1,439,771	-0.63(-1.56%)
Mar 22, 2018	41.03	41.45	40.26	40.54	1,291,526	-1.15(-2.76%)
Mar 21, 2018	41.35	42.26	41.26	41.69	1,649,242	+0.54(+1.32%)
Mar 20, 2018	40.90	41.41	40.36	41.14	1,670,675	+0.51(+1.25%)
Mar 19, 2018	40.49	40.71	40.23	40.64	844,556	-0.16(-0.40%)
Mar 16, 2018	40.79	41.14	40.53	40.80	1,564,770	+0.12(+0.29%)
Mar 15, 2018	40.91	40.95	40.47	40.68	854,959	-0.15(-0.37%)
Mar 14, 2018	40.91	41.05	40.64	40.83	1,217,960	+0.37(+0.90%)
Mar 13, 2018	40.71	41.03	40.39	40.46	1,183,443	-0.13(-0.33%)
Mar 12, 2018	40.78	40.90	40.01	40.60	1,232,216	-0.13(-0.31%)
Mar 09, 2018	40.32	41.10	40.32	40.73	1,596,268	+0.45(+1.11%)
Mar 08, 2018	40.66	40.66	40.03	40.28	1,419,205	-0.63(-1.55%)
Mar 07, 2018		40.98		40.91	1,647,877	+0.04(+0.11%)
Mar 06, 2018	40.31	41.44	40.31	40.87	2,139,232	+1.11(+2.80%)
Mar 05, 2018	39.19	40.01	39.12	39.76	1,453,643	+0.23(+0.59%)
Mar 02, 2018	39.35	39.55	38.76	39.52	1,784,135	-0.11(-0.28%)
Mar 01, 2018	39.57	39.86	38.88	39.64	1,944,380	+0.28(+0.70%)
Feb 28, 2018	39.72	39.92	39.27	39.36	2,665,195	-0.52(-1.29%)
Feb 27, 2018	39.90	40.19	39.52	39.88	2,793,664	-0.27(-0.67%)
Feb 26, 2018	39.30	40.21	39.20	40.14	2,115,216	+1.20(+3.09%)
Feb 23, 2018	37.96	38.98	37.96	38.94	2,060,568	+1.11(+2.94%)
Feb 22, 2018				37.83	1,240,725	+0.63(+1.69%)
Feb 21, 2018	37.69	38.09	37.20	37.20	1,368,630	-0.47(-1.25%)
Feb 20, 2018	37.26	38.14	36.79	37.67	1,046,635	-0.02(-0.06%)
Feb 16, 2018		37.70	37.70	37.70	0	-0.23(-0.61%)
Feb 15, 2018	38.25	38.55	37.48	37.93	1,694,949	-0.17(-0.45%)
Feb 14, 2018	35.64	38.26	35.50	38.10	2,441,358	+2.05(+5.67%)
Feb 13, 2018	34.95	36.10	34.95	36.05	1,200,838	+1.07(+3.05%)
Feb 12, 2018	34.78	35.22	34.77	34.99	742,055	+0.50(+1.45%)
Feb 09, 2018	34.11	34.78	33.61	34.49	2,100,882	+0.76(+2.27%)
Feb 08, 2018	35.02	35.09	33.76	33.72	1,911,970	-1.30(-3.71%)
Feb 07, 2018	35.29	35.29	34.87	35.02	1,566,267	-0.59(-1.67%)
Feb 06, 2018	34.12	35.81	34.12	35.61	1,656,736	+0.95(+2.74%)
Feb 05, 2018	34.65	35.86	34.15	34.66	1,379,352	-0.49(-1.39%)
Feb 02, 2018	36.06	36.17	34.69	35.15	1,426,181	-1.30(-3.56%)
Feb 01, 2018	35.82	36.61	35.80	36.45	881,304	+0.45(+1.24%)
Jan 31, 2018	36.06	36.12	35.67	36.01	1,059,976	+0.39(+1.08%)
Jan 30, 2018	36.74	36.94	35.61	35.62	1,634,370	-1.28(-3.46%)
Jan 29, 2018	37.51	37.59	36.88	36.90	737,160	-0.65(-1.74%)
Jan 26, 2018	37.17	37.62	37.17	37.55	581,956	+0.43(+1.16%)
Jan 25, 2018	37.51	37.68	37.04	37.12	1,147,295	+0.04(+0.12%)
Jan 24, 2018	37.04	37.15	36.73	37.07	1,354,388	+0.62(+1.69%)
Jan 23, 2018	36.91	36.91	36.27	36.46	1,662,834	-0.69(-1.86%)
Jan 22, 2018		37.19	37.33	37.15	1,294,735	-0.19(-0.50%)
Jan 19, 2018	36.83	37.35	36.80	37.33	1,042,629	+0.61(+1.66%)
Jan 18, 2018	36.96	37.02	36.65	36.73	1,026,187	-0.23(-0.62%)
Jan 17, 2018	36.63	37.15	36.59	36.96	887,636	+0.36(+0.99%)
Jan 16, 2018	36.93	37.02	36.52	36.59	1,122,075	-0.44(-1.18%)
Jan 12, 2018		37.03	37.03	37.03	0	-0.13(-0.34%)
Jan 11, 2018	36.88	37.16	36.61	37.16	1,305,198	+0.47(+1.29%)
Jan 10, 2018	36.63	36.98	36.56	36.68	1,432,858	+0.30(+0.82%)
Jan 09, 2018	36.58	36.58	36.14	36.38	1,289,454	-0.22(-0.59%)
Jan 08, 2018	36.50	36.68	36.33	36.60	1,132,275	+0.17(+0.47%)
Jan 05, 2018	36.06	36.58	35.97	36.43	722,395	+0.28(+0.78%)
Jan 04, 2018	36.50	36.60	36.14	36.15	852,427	-0.19(-0.51%)
Jan 03, 2018	36.19	36.38	35.85	36.33	1,118,960	+0.07(+0.18%)

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.