Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.41	40.41	40.41	0	+0.49(+1.23%)
Mar 28, 2018	40.17	40.41	39.58	39.92	136,857	-0.25(-0.61%)
Mar 27, 2018	40.66	41.05	40.12	40.17	129,351	-0.44(-1.09%)
Mar 26, 2018	40.85	41.25	39.94	40.61	126,371	+0.39(+0.98%)
Mar 23, 2018	41.15	41.39	40.21	40.21	117,755	-0.88(-2.15%)
Mar 22, 2018	42.28	42.48	41.05	41.10	187,143	-1.57(-3.69%)
Mar 21, 2018	42.38	43.07	42.38	42.67	123,859	+0.34(+0.81%)
Mar 20, 2018	42.62	42.77	42.13	42.33	68,541	-0.29(-0.69%)
Mar 19, 2018	43.02	43.02	42.08	42.62	103,045	-0.49(-1.14%)
Mar 16, 2018	42.33	43.31	42.18	43.11	199,487	+0.74(+1.74%)
Mar 15, 2018	42.72	43.21	42.18	42.38	101,651	-0.25(-0.58%)
Mar 14, 2018	43.70	43.70	42.48	42.62	103,834	-0.84(-1.92%)
Mar 13, 2018	43.75	44.10	43.21	43.46	82,537	-0.05(-0.11%)
Mar 12, 2018	42.82	43.51	42.82	43.51	70,542	+0.64(+1.49%)
Mar 09, 2018	41.74	43.07	41.74	42.87	91,959	+1.28(+3.07%)
Mar 08, 2018	41.74	42.03	40.95	41.59	104,528	-0.05(-0.12%)
Mar 07, 2018		41.79	41.10	41.64	84,840	+0.10(+0.24%)
Mar 06, 2018	40.66	41.79	40.36	41.54	78,825	+0.98(+2.42%)
Mar 05, 2018	40.71	41.10	40.46	40.56	64,783	-0.34(-0.84%)
Mar 02, 2018	39.97	41.00	39.72	40.90	95,172	+0.79(+1.96%)
Mar 01, 2018	39.87	41.44	39.87	40.12	100,751	+0.39(+0.99%)
Feb 28, 2018	40.66	41.10	39.72	39.72	191,818	-0.64(-1.58%)
Feb 27, 2018	38.84	40.93	38.10	40.36	158,242	-0.44(-1.08%)
Feb 26, 2018	40.61	41.05	40.21	40.80	108,064	+0.20(+0.48%)
Feb 23, 2018	40.36	41.15	40.26	40.61	91,050	+0.49(+1.23%)
Feb 22, 2018	40.51	40.85	40.07	40.12	70,474	-0.29(-0.73%)
Feb 21, 2018	40.26	41.20	40.17	40.41	87,481	+0.44(+1.11%)
Feb 20, 2018	39.92	40.71	39.89	39.97	73,582	-0.10(-0.25%)
Feb 16, 2018		40.07	40.07	40.07	0	-0.10(-0.24%)
Feb 15, 2018	40.26	40.26	39.38	40.17	68,751	+0.15(+0.37%)
Feb 14, 2018	39.03	40.21	39.03	40.02	89,778	+0.64(+1.62%)
Feb 13, 2018	39.03	39.62	38.79	39.38	128,127	+0.00(+0.00%)
Feb 12, 2018	39.03	39.58	38.49	39.38	170,216	+0.39(+1.01%)
Feb 09, 2018	39.87	40.07	38.64	38.99	176,521	-0.39(-1.00%)
Feb 08, 2018	39.87	40.26	39.38	39.38	132,976	-0.44(-1.11%)
Feb 07, 2018	40.26	40.26	39.62	39.82	210,912	-0.79(-1.94%)
Feb 06, 2018	40.36	41.54	40.21	40.61	268,116	-1.20(-2.88%)
Feb 05, 2018	41.79	42.40	41.34	41.81	113,985	-0.57(-1.33%)
Feb 02, 2018	43.66	43.70	42.28	42.38	102,202	-1.82(-4.12%)
Feb 01, 2018	44.64	45.33	43.95	44.20	98,933	-0.84(-1.86%)
Jan 31, 2018	45.38	45.67	44.44	45.03	129,368	-0.10(-0.22%)
Jan 30, 2018	45.52	45.72	44.98	45.13	168,088	-0.84(-1.82%)
Jan 29, 2018	46.02	46.61	45.79	45.97	121,742	-0.10(-0.21%)
Jan 26, 2018	47.05	47.10	45.52	46.06	171,759	-0.93(-1.99%)
Jan 25, 2018	46.26	47.05	45.97	47.00	160,444	+1.13(+2.47%)
Jan 24, 2018	45.77	46.61	45.72	45.87	80,222	+0.00(+0.00%)
Jan 23, 2018	47.00	47.00	45.43	45.87	103,061	-1.33(-2.81%)
Jan 22, 2018	47.00	47.29	46.75	47.20	67,684	+0.10(+0.21%)
Jan 19, 2018	46.31	47.24	46.22	47.10	68,794	+0.74(+1.59%)
Jan 18, 2018	46.80	46.90	46.07	46.36	63,451	-0.59(-1.26%)
Jan 17, 2018	47.15	47.49	46.65	46.95	165,397	-0.10(-0.21%)
Jan 16, 2018	48.08	48.28	46.85	47.05	87,267	-0.93(-1.95%)
Jan 12, 2018		47.98	47.98	47.98	0	-0.34(-0.71%)
Jan 11, 2018	47.24	48.33	47.00	48.33	135,824	+1.13(+2.40%)
Jan 10, 2018	48.47	48.47	47.00	47.20	97,306	-1.43(-2.93%)
Jan 09, 2018	49.26	49.26	48.55	48.62	88,290	-0.64(-1.30%)
Jan 08, 2018	49.51	49.68	48.82	49.26	90,416	-0.44(-0.89%)
Jan 05, 2018	50.14	50.44	49.41	49.70	88,958	-0.44(-0.88%)
Jan 04, 2018	49.75	50.34	49.36	50.14	104,331	+0.74(+1.49%)
Jan 03, 2018	49.95	49.95	48.92	49.41	115,578	-0.54(-1.08%)

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.