Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.74	37.74	37.74	0	+0.08(+0.22%)
Mar 28, 2018	37.25	37.72	36.74	37.66	88,995	+0.38(+1.02%)
Mar 27, 2018	38.23	38.47	37.16	37.27	85,024	-0.92(-2.41%)
Mar 26, 2018	37.45	38.21	37.16	38.20	81,298	+1.22(+3.29%)
Mar 23, 2018	38.12	38.12	36.91	36.98	149,139	-1.17(-3.07%)
Mar 22, 2018	38.99	39.45	38.09	38.15	117,605	-1.22(-3.09%)
Mar 21, 2018	38.59	39.73	38.22	39.37	229,751	+0.81(+2.10%)
Mar 20, 2018	38.32	38.61	37.82	38.56	110,045	+0.37(+0.97%)
Mar 19, 2018	37.75	38.60	37.71	38.19	135,746	+0.10(+0.27%)
Mar 16, 2018	38.26	38.59	37.94	38.08	359,199	-0.11(-0.29%)
Mar 15, 2018	38.78	38.82	38.11	38.20	137,042	-0.57(-1.46%)
Mar 14, 2018	39.24	39.42	38.49	38.76	141,138	-0.20(-0.50%)
Mar 13, 2018	39.33	39.45	38.63	38.96	93,082	-0.03(-0.07%)
Mar 12, 2018	39.37	39.60	38.69	38.99	113,652	-0.10(-0.26%)
Mar 09, 2018	39.78	39.78	38.86	39.09	196,599	+0.03(+0.07%)
Mar 08, 2018	39.17	39.47	38.19	39.06	110,664	+0.00(+0.00%)
Mar 07, 2018		39.28		39.06	68,789	+0.42(+1.08%)
Mar 06, 2018	38.40	38.78	37.63	38.64	62,474	+0.60(+1.59%)
Mar 05, 2018	37.79	38.45	37.27	38.04	89,625	+0.30(+0.79%)
Mar 02, 2018	36.84	38.16	36.64	37.74	72,219	+0.68(+1.83%)
Mar 01, 2018	36.73	37.38	36.35	37.06	69,844	+0.31(+0.83%)
Feb 28, 2018	37.44	37.62	36.63	36.75	83,755	-0.65(-1.74%)
Feb 27, 2018	38.43	38.78	37.37	37.41	68,124	-1.06(-2.76%)
Feb 26, 2018	38.13	38.47	37.67	38.46	58,035	+0.45(+1.17%)
Feb 23, 2018	38.07	38.27	37.50	38.02	59,668	+0.09(+0.25%)
Feb 22, 2018			37.65	37.93	127,876	-0.69(-1.78%)
Feb 21, 2018	37.85	39.01	37.80	38.61	70,707	+0.82(+2.16%)
Feb 20, 2018	38.26	38.76	37.57	37.80	51,690	-0.79(-2.05%)
Feb 16, 2018		38.59	38.59	38.59	0	+0.49(+1.29%)
Feb 15, 2018	38.04	38.19	37.41	38.09	96,936	+0.50(+1.34%)
Feb 14, 2018	36.97	37.88	36.97	37.59	60,544	+0.39(+1.05%)
Feb 13, 2018	37.01	37.60	36.94	37.20	93,740	+0.07(+0.18%)
Feb 12, 2018	36.93	37.42	36.21	37.14	96,965	+0.38(+1.04%)
Feb 09, 2018	36.76	36.99	35.63	36.75	73,151	+0.52(+1.44%)
Feb 08, 2018	37.05	37.93	36.22	36.23	75,905	-1.31(-3.49%)
Feb 07, 2018	37.20	37.84	37.20	37.54	77,660	+0.30(+0.80%)
Feb 06, 2018	36.17	37.79	36.17	37.25	134,656	-0.60(-1.60%)
Feb 05, 2018	38.55	38.91	36.65	37.85	93,293	-1.20(-3.07%)
Feb 02, 2018	39.85	40.10	38.92	39.05	103,160	-0.88(-2.21%)
Feb 01, 2018	39.04	40.10	38.78	39.93	148,745	+0.62(+1.58%)
Jan 31, 2018	40.38	40.52	39.31	39.31	81,532	-0.85(-2.11%)
Jan 30, 2018	40.13	40.87	39.69	40.16	124,783	-0.24(-0.60%)
Jan 29, 2018	40.36	40.84	39.59	40.40	127,005	+0.07(+0.16%)
Jan 26, 2018	40.21	40.67	39.93	40.33	162,311	+0.12(+0.30%)
Jan 25, 2018	40.47	40.84	39.86	40.21	152,220	-0.02(-0.05%)
Jan 24, 2018	40.07	40.74	39.68	40.23	206,821	+0.24(+0.60%)
Jan 23, 2018	41.31	42.06	39.52	39.99	164,892	-0.75(-1.85%)
Jan 22, 2018	40.88	41.02	39.99	40.74	169,574	+0.12(+0.30%)
Jan 19, 2018	40.10	41.13	40.01	40.62	88,404	+0.36(+0.90%)
Jan 18, 2018	40.63	40.86	40.02	40.26	85,406	-0.40(-0.98%)
Jan 17, 2018	41.06	41.21	40.44	40.66	137,875	-0.09(-0.23%)
Jan 16, 2018	42.03	42.04	40.28	40.75	75,200	-0.79(-1.90%)
Jan 12, 2018		41.54	41.54	41.54	0	+0.07(+0.16%)
Jan 11, 2018	40.95	41.96	40.63	41.48	114,837	+0.56(+1.36%)
Jan 10, 2018		41.75		40.92	141,831	+0.95(+2.37%)
Jan 09, 2018	40.13	40.91	39.96	39.97	123,596	-0.10(-0.26%)
Jan 08, 2018	40.91	40.91	39.83	40.07	142,782	-0.93(-2.27%)
Jan 05, 2018	40.97	41.40	40.69	41.00	136,221	+0.33(+0.80%)
Jan 04, 2018	40.86	41.44	40.08	40.68	218,889	+0.22(+0.55%)
Jan 03, 2018	39.97	40.80	39.56	40.45	149,332	+0.48(+1.21%)

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.