Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.43	38.43	38.43	0	+1.11(+2.97%)
Mar 28, 2018	37.06	37.95	36.87	37.32	751,337	+0.39(+1.06%)
Mar 27, 2018	38.41	38.46	36.78	36.93	801,808	-1.33(-3.47%)
Mar 26, 2018	38.01	38.52	37.86	38.26	846,841	+0.95(+2.53%)
Mar 23, 2018	37.99	38.27	37.30	37.31	394,610	-0.48(-1.26%)
Mar 22, 2018	38.29	38.77	37.78	37.79	486,090	-0.88(-2.29%)
Mar 21, 2018	38.45	39.22	38.44	38.67	495,253	+0.29(+0.77%)
Mar 20, 2018	39.07	39.07	37.42	38.38	927,149	-1.07(-2.70%)
Mar 19, 2018	39.87	40.25	39.05	39.44	554,032	-0.55(-1.37%)
Mar 16, 2018	39.63	40.81	39.61	39.99	600,955	+0.29(+0.72%)
Mar 15, 2018	40.76	40.80	39.61	39.70	725,596	-0.98(-2.41%)
Mar 14, 2018	41.48	41.48	40.61	40.68	459,204	+0.02(+0.04%)
Mar 13, 2018	40.96	41.34	40.52	40.67	387,373	-0.06(-0.15%)
Mar 12, 2018	41.16	41.44	40.66	40.73	297,037	-0.40(-0.97%)
Mar 09, 2018	40.22	41.29	40.03	41.13	398,077	+1.26(+3.15%)
Mar 08, 2018	40.48	40.63	39.74	39.87	300,505	-0.38(-0.95%)
Mar 07, 2018			39.84	40.25	344,935	-0.42(-1.02%)
Mar 06, 2018	40.03	40.81	39.61	40.67	504,976	+0.88(+2.22%)
Mar 05, 2018	38.75	39.90	38.50	39.78	415,886	+0.70(+1.80%)
Mar 02, 2018	38.51	39.25	37.93	39.08	423,261	+0.04(+0.11%)
Mar 01, 2018	39.62	40.16	38.87	39.04	608,272	-0.67(-1.68%)
Feb 28, 2018	41.01	41.24	39.68	39.70	521,864	-1.31(-3.19%)
Feb 27, 2018	41.79	42.18	40.92	41.01	774,515	-0.63(-1.52%)
Feb 26, 2018	41.57	41.72	41.06	41.65	606,923	+0.30(+0.73%)
Feb 23, 2018	40.76	41.40	40.64	41.34	457,681	+0.76(+1.88%)
Feb 22, 2018	41.16	41.16	40.48	40.58	583,879	-0.47(-1.14%)
Feb 21, 2018	41.25	41.81	40.89	41.05	779,910	+0.17(+0.42%)
Feb 20, 2018	41.51	41.89	40.81	40.88	531,890	-0.85(-2.04%)
Feb 16, 2018		41.72	41.72	41.72	0	+0.11(+0.27%)
Feb 15, 2018	42.09	42.41	41.01	41.61	597,694	-0.27(-0.64%)
Feb 14, 2018	41.23	42.31	41.16	41.88	717,752	+0.21(+0.50%)
Feb 13, 2018	42.60	42.70	41.47	41.67	535,653	-0.96(-2.26%)
Feb 12, 2018	42.35	43.01	41.72	42.63	480,251	+0.64(+1.53%)
Feb 09, 2018	42.29	42.73	40.54	41.99	809,813	+0.46(+1.11%)
Feb 08, 2018	42.61	42.88	41.09	41.53	1,076,450	-0.42(-1.01%)
Feb 07, 2018	41.84	42.00	41.41	41.96	865,061	-0.13(-0.31%)
Feb 06, 2018	40.28	42.52	40.11	42.08	1,058,280	+0.40(+0.95%)
Feb 05, 2018	43.18	43.72	41.09	41.69	1,181,270	-2.10(-4.80%)
Feb 02, 2018	44.90	45.20	43.64	43.79	663,618	-1.39(-3.07%)
Feb 01, 2018	44.70	45.56	44.06	45.18	565,815	+0.25(+0.56%)
Jan 31, 2018	45.81	46.09	44.42	44.93	785,718	-0.53(-1.17%)
Jan 30, 2018	45.72	45.74	45.24	45.46	437,407	-0.46(-0.99%)
Jan 29, 2018	46.87	47.20	45.86	45.92	564,035	-1.04(-2.22%)
Jan 26, 2018	46.47	47.01	45.92	46.96	325,756	+0.61(+1.32%)
Jan 25, 2018	46.46	46.48	45.61	46.35	408,229	-0.05(-0.11%)
Jan 24, 2018	46.22	46.65	45.70	46.40	646,850	+0.34(+0.75%)
Jan 23, 2018	46.31	46.31	45.51	46.05	347,978	-0.26(-0.56%)
Jan 22, 2018	45.69	46.34	45.46	46.31	528,903	+0.55(+1.20%)
Jan 19, 2018	44.66	45.76	44.33	45.76	411,233	+1.16(+2.61%)
Jan 18, 2018	45.15	45.20	44.40	44.60	600,553	-0.47(-1.05%)
Jan 17, 2018	45.34	45.62	44.78	45.07	739,446	+0.09(+0.21%)
Jan 16, 2018	46.44	46.44	44.57	44.98	734,339	-0.91(-1.99%)
Jan 12, 2018		45.89	45.89	45.89	0	+0.90(+2.01%)
Jan 11, 2018	43.85	45.20	43.67	44.99	406,717	+1.22(+2.79%)
Jan 10, 2018	43.56	44.16	43.13	43.76	735,379	+0.06(+0.14%)
Jan 09, 2018	44.15	44.15	43.44	43.70	622,624	-0.31(-0.70%)
Jan 08, 2018	43.01	44.17	42.88	44.01	741,367	+1.16(+2.71%)
Jan 05, 2018	41.84	42.94	41.60	42.85	657,416	+1.08(+2.60%)
Jan 04, 2018	41.65	41.95	40.96	41.77	504,657	+0.27(+0.64%)
Jan 03, 2018	41.34	41.62	40.69	41.50	592,036	+0.32(+0.77%)

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.