Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.49	40.49	40.49	0	+0.60(+1.50%)
Mar 28, 2018	40.02	40.27	39.79	39.89	21,474	-0.15(-0.37%)
Mar 27, 2018	41.35	41.35	39.82	40.04	39,449	-1.00(-2.44%)
Mar 26, 2018	40.77	41.07	40.16	41.04	40,232	+1.17(+2.93%)
Mar 23, 2018	40.87	40.96	39.87	39.87	20,769	-1.04(-2.55%)
Mar 22, 2018	41.54	41.57	40.92	40.92	29,983	-0.96(-2.30%)
Mar 21, 2018	42.07	42.25	41.88	41.88	18,269	-0.06(-0.15%)
Mar 20, 2018	41.93	42.08	41.87	41.94	24,578	+0.04(+0.10%)
Mar 19, 2018	42.50	42.50	41.62	41.90	28,766	-0.86(-2.01%)
Mar 16, 2018	42.85	42.91	42.74	42.76	9,621	+0.04(+0.10%)
Mar 15, 2018	42.90	42.91	42.54	42.72	7,724	-0.05(-0.11%)
Mar 14, 2018	43.12	43.12	42.56	42.77	25,989	-0.07(-0.17%)
Mar 13, 2018	43.51	43.59	42.77	42.84	96,088	-0.52(-1.19%)
Mar 12, 2018	43.31	43.43	43.09	43.36	30,240	+0.17(+0.40%)
Mar 09, 2018	42.74	43.18	42.62	43.18	13,792	+0.76(+1.80%)
Mar 08, 2018	42.48	42.48	42.17	42.42	21,952	+0.32(+0.76%)
Mar 07, 2018		42.17		42.10	25,399	+0.15(+0.35%)
Mar 06, 2018	41.96	42.05	41.69	41.95	9,498	+0.28(+0.66%)
Mar 05, 2018	41.03	41.76	40.95	41.67	19,521	+0.42(+1.03%)
Mar 02, 2018	40.46	41.25	40.27	41.25	24,807	+0.42(+1.04%)
Mar 01, 2018	41.37	41.44	40.49	40.83	18,864	-0.65(-1.57%)
Feb 28, 2018	41.80	41.98	41.39	41.48	15,094	-0.23(-0.55%)
Feb 27, 2018	42.13	42.30	41.66	41.71	20,689	-0.45(-1.07%)
Feb 26, 2018	41.99	42.16	41.84	42.16	28,946	+0.46(+1.10%)
Feb 23, 2018	41.35	41.75	41.09	41.70	24,618	+0.76(+1.86%)
Feb 22, 2018	41.19	41.37	40.94	40.94	75,675	-0.10(-0.25%)
Feb 21, 2018	41.33	41.71	41.04	41.04	24,410	-0.09(-0.22%)
Feb 20, 2018	41.01	41.44	41.01	41.13	40,217	-0.11(-0.27%)
Feb 16, 2018		41.24	41.24	41.24	0	-0.05(-0.11%)
Feb 15, 2018	40.96	41.29	40.64	41.29	27,101	+0.60(+1.47%)
Feb 14, 2018	39.83	40.72	39.81	40.69	43,538	+0.77(+1.94%)
Feb 13, 2018	39.67	39.96	39.62	39.92	25,504	+0.01(+0.03%)
Feb 12, 2018	39.59	40.14	39.46	39.90	32,092	+0.63(+1.60%)
Feb 09, 2018	39.24	39.55	37.99	39.27	44,086	+0.51(+1.31%)
Feb 08, 2018	40.45	40.45	38.77	38.77	31,873	-1.86(-4.57%)
Feb 07, 2018	40.69	41.17	40.47	40.62	23,391	+0.02(+0.04%)
Feb 06, 2018	39.43	40.80	38.78	40.61	74,844	+0.03(+0.08%)
Feb 05, 2018	41.33	41.69	40.06	40.57	289,282	-1.01(-2.42%)
Feb 02, 2018	42.11	42.12	41.57	41.58	36,287	-0.75(-1.78%)
Feb 01, 2018	42.36	42.68	42.25	42.33	11,429	-0.29(-0.67%)
Jan 31, 2018	42.81	42.85	42.47	42.62	42,063	-0.03(-0.06%)
Jan 30, 2018	42.76	42.76	42.45	42.65	39,042	-0.46(-1.07%)
Jan 29, 2018	43.24	43.24	42.92	43.11	24,678	-0.08(-0.18%)
Jan 26, 2018	42.78	43.23	42.78	43.18	36,592	+0.55(+1.28%)
Jan 25, 2018	42.82	43.04	42.60	42.64	28,599	-0.04(-0.09%)
Jan 24, 2018	42.98	43.09	42.48	42.67	27,430	-0.27(-0.62%)
Jan 23, 2018	42.78	42.94	42.75	42.94	18,724	+0.31(+0.72%)
Jan 22, 2018	42.34	42.65	42.28	42.63	37,367	+0.33(+0.77%)
Jan 19, 2018	42.30	42.33	42.13	42.31	15,940	+0.13(+0.31%)
Jan 18, 2018	42.17	42.22	41.96	42.18	56,398	+0.02(+0.04%)
Jan 17, 2018	41.98	42.23	41.79	42.16	30,404	+0.44(+1.06%)
Jan 16, 2018	42.04	42.17	41.58	41.72	35,633	-0.10(-0.24%)
Jan 12, 2018		41.82	41.82	41.82	0	+0.29(+0.71%)
Jan 11, 2018	41.19	41.53	41.19	41.53	27,683	+0.29(+0.71%)
Jan 10, 2018	41.10	41.25	41.01	41.23	14,435	-0.16(-0.38%)
Jan 09, 2018	41.42	41.46	41.28	41.39	15,027	-0.02(-0.04%)
Jan 08, 2018	41.30	41.41	41.18	41.41	85,827	+0.22(+0.54%)
Jan 05, 2018	41.11	41.27	40.98	41.19	32,747	+0.33(+0.81%)
Jan 04, 2018	41.03	41.03	40.79	40.85	38,524	+0.02(+0.05%)
Jan 03, 2018	40.54	40.84	40.39	40.84	37,497	+0.43(+1.07%)

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.