Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.82	40.82	40.82	0	+0.76(+1.90%)
Mar 28, 2018	40.20	40.30	39.78	40.06	30,557	-0.44(-1.09%)
Mar 27, 2018	41.36	41.45	40.30	40.50	49,158	-0.71(-1.71%)
Mar 26, 2018	41.01	41.30	40.58	41.21	33,641	+1.15(+2.87%)
Mar 23, 2018	40.81	40.82	39.92	40.06	67,813	-0.61(-1.50%)
Mar 22, 2018	41.23	41.31	40.55	40.67	53,670	-1.56(-3.70%)
Mar 21, 2018	42.08	42.43	41.92	42.23	26,816	-0.06(-0.15%)
Mar 20, 2018	42.23	42.39	42.14	42.29	33,115	+0.64(+1.55%)
Mar 19, 2018	41.99	41.99	41.52	41.65	15,367	-0.69(-1.63%)
Mar 16, 2018	42.19	42.39	42.14	42.34	32,956	+0.06(+0.15%)
Mar 15, 2018	42.52	42.64	42.17	42.28	25,965	+0.00(+0.00%)
Mar 14, 2018	42.41	42.48	41.89	42.28	312,450	+0.23(+0.55%)
Mar 13, 2018	42.71	42.82	41.95	42.05	20,854	-0.51(-1.20%)
Mar 12, 2018	42.47	42.69	42.31	42.56	63,907	+0.16(+0.37%)
Mar 09, 2018	41.90	42.50	41.78	42.40	26,932	+0.85(+2.04%)
Mar 08, 2018	41.61	41.72	41.28	41.55	45,830	+0.15(+0.36%)
Mar 07, 2018		41.41	40.99	41.41	11,704	-0.10(-0.25%)
Mar 06, 2018	41.69	41.95	41.31	41.51	45,189	+0.20(+0.49%)
Mar 05, 2018	40.76	41.36	40.65	41.31	26,776	+0.14(+0.34%)
Mar 02, 2018	40.63	41.18	40.18	41.16	48,749	+0.00(+0.00%)
Mar 01, 2018	41.72	41.75	40.81	41.16	51,489	+0.04(+0.11%)
Feb 28, 2018	41.90	41.90	41.12	41.12	72,282	-0.72(-1.73%)
Feb 27, 2018	42.61	42.66	41.77	41.84	40,137	-1.34(-3.11%)
Feb 26, 2018	43.01	43.20	42.71	43.19	42,253	+0.42(+0.97%)
Feb 23, 2018	42.56	42.79	42.29	42.77	99,040	+0.73(+1.74%)
Feb 22, 2018			42.03	42.04	44,666	+0.07(+0.17%)
Feb 21, 2018	42.42	42.90	41.97	41.97	55,280	+0.11(+0.27%)
Feb 20, 2018	41.56	42.09	41.31	41.85	48,108	-0.26(-0.63%)
Feb 16, 2018		42.12	42.12	42.12	0	-0.14(-0.33%)
Feb 15, 2018	42.29	42.31	41.93	42.26	29,443	+0.60(+1.44%)
Feb 14, 2018	40.47	41.70	40.47	41.66	38,152	+1.10(+2.70%)
Feb 13, 2018	40.18	40.64	40.13	40.56	37,013	+0.39(+0.97%)
Feb 12, 2018	40.02	40.45	39.73	40.18	24,301	+0.74(+1.88%)
Feb 09, 2018	39.49	39.87	38.47	39.43	211,442	+0.26(+0.68%)
Feb 08, 2018	40.86	40.86	39.08	39.17	50,683	-1.40(-3.44%)
Feb 07, 2018	41.10	41.15	40.56	40.56	83,172	-1.27(-3.04%)
Feb 06, 2018	40.59	42.37	39.85	41.84	170,719	+0.32(+0.78%)
Feb 05, 2018	42.22	42.59	40.77	41.51	40,523	-0.72(-1.70%)
Feb 02, 2018	43.08	43.08	42.14	42.23	111,075	-1.05(-2.43%)
Feb 01, 2018	43.60	43.69	43.28	43.28	46,222	-0.90(-2.04%)
Jan 31, 2018	44.36	44.38	43.82	44.18	274,958	+0.45(+1.03%)
Jan 30, 2018	43.84	43.92	43.49	43.73	57,842	-0.51(-1.16%)
Jan 29, 2018	44.49	44.49	44.21	44.25	21,571	-0.68(-1.52%)
Jan 26, 2018	44.59	44.99	44.58	44.93	59,014	+0.72(+1.62%)
Jan 25, 2018	44.18	44.57	43.93	44.21	54,696	-0.16(-0.36%)
Jan 24, 2018	44.17	44.45	44.03	44.37	73,680	+0.57(+1.31%)
Jan 23, 2018	43.68	43.88	43.51	43.80	92,814	+0.11(+0.26%)
Jan 22, 2018	43.26	43.68	43.17	43.68	53,721	+0.43(+1.00%)
Jan 19, 2018	43.11	43.27	42.97	43.25	48,977	+0.53(+1.24%)
Jan 18, 2018	42.67	42.93	42.67	42.72	31,356	-0.06(-0.14%)
Jan 17, 2018	42.46	42.91	42.34	42.78	110,227	+0.79(+1.87%)
Jan 16, 2018	42.44	42.67	41.99	41.99	126,314	-0.41(-0.96%)
Jan 12, 2018		42.40	42.40	42.40	0	+0.40(+0.95%)
Jan 11, 2018	41.63	42.01	41.63	42.00	17,397	+0.33(+0.79%)
Jan 10, 2018	41.63	41.76	41.50	41.67	31,844	-0.26(-0.62%)
Jan 09, 2018	41.76	41.93	41.60	41.93	108,708	+0.18(+0.42%)
Jan 08, 2018	41.61	41.99	41.57	41.76	139,898	+0.20(+0.48%)
Jan 05, 2018	41.31	41.61	41.29	41.56	32,055	+0.33(+0.80%)
Jan 04, 2018	41.13	41.32	41.02	41.23	150,244	+0.40(+0.97%)
Jan 03, 2018	40.70	40.93	40.65	40.83	30,450	+0.34(+0.85%)

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.