Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.65	33.65	33.65	0	+0.47(+1.42%)
Mar 28, 2018	32.79	33.30	32.79	33.18	47,489	-0.01(-0.03%)
Mar 27, 2018	34.08	34.08	32.99	33.19	69,486	+0.58(+1.78%)
Mar 26, 2018	32.68	32.68	32.13	32.61	87,927	-0.27(-0.84%)
Mar 23, 2018	32.54	33.54	32.54	32.88	122,600	-1.09(-3.21%)
Mar 22, 2018	34.35	35.13	33.89	33.98	84,655	+0.38(+1.15%)
Mar 21, 2018	33.49	33.75	33.30	33.59	35,320	+0.10(+0.28%)
Mar 20, 2018	33.10	33.60	33.10	33.49	30,010	+0.36(+1.10%)
Mar 19, 2018	33.02	33.70	32.98	33.13	52,908	-0.57(-1.69%)
Mar 16, 2018	33.01	34.11	33.01	33.70	33,856	-0.14(-0.41%)
Mar 15, 2018	33.32	33.95	33.32	33.84	77,323	-0.32(-0.94%)
Mar 14, 2018	33.75	34.40	33.75	34.16	29,338	-0.07(-0.20%)
Mar 13, 2018	35.27	35.27	34.23	34.23	48,461	-0.20(-0.57%)
Mar 12, 2018	34.29	34.66	34.24	34.42	42,021	+0.20(+0.57%)
Mar 09, 2018	33.37	34.27	33.37	34.23	46,457	+0.86(+2.58%)
Mar 08, 2018	33.80	33.80	33.10	33.37	50,268	-0.76(-2.23%)
Mar 07, 2018	34.20	34.29	33.85	34.13	45,065	-0.84(-2.39%)
Mar 06, 2018	34.47	35.17	34.47	34.97	112,856	+0.49(+1.41%)
Mar 05, 2018	34.48	34.75	34.01	34.48	904,855	-0.42(-1.20%)
Mar 02, 2018	34.12	34.93	34.12	34.90	78,671	+0.52(+1.51%)
Mar 01, 2018	35.57	35.57	34.19	34.38	98,110	-1.78(-4.92%)
Feb 28, 2018	36.82	36.82	36.10	36.16	43,268	-0.87(-2.35%)
Feb 27, 2018	37.45	37.48	36.87	37.03	52,393	-0.42(-1.12%)
Feb 26, 2018	37.71	37.99	37.13	37.45	316,774	-0.10(-0.27%)
Feb 23, 2018	36.77	37.60	36.77	37.55	26,945	+0.58(+1.57%)
Feb 22, 2018	36.25	37.58	36.25	36.97	43,598	-0.01(-0.03%)
Feb 21, 2018	37.84	37.84	36.68	36.98	24,156	-0.38(-1.02%)
Feb 20, 2018	37.76	37.95	37.21	37.36	59,411	-0.59(-1.55%)
Feb 16, 2018		37.95	37.95	37.95	0	+0.09(+0.24%)
Feb 15, 2018	38.12	38.40	37.26	37.86	518,122	+1.12(+3.05%)
Feb 14, 2018	36.24	36.74	35.11	36.74	50,785	+1.18(+3.30%)
Feb 13, 2018	35.52	36.06	35.11	35.56	37,921	-0.88(-2.42%)
Feb 12, 2018	36.00	36.48	35.43	36.45	122,550	+0.85(+2.38%)
Feb 09, 2018	35.38	36.17	34.39	35.60	418,425	-1.15(-3.13%)
Feb 08, 2018	38.61	38.61	36.59	36.75	91,147	-1.34(-3.52%)
Feb 07, 2018	38.07	38.67	38.07	38.09	104,211	+0.52(+1.38%)
Feb 06, 2018	35.75	37.57	35.75	37.57	111,399	+1.83(+5.12%)
Feb 05, 2018	36.44	36.83	35.70	35.74	208,426	-1.76(-4.69%)
Feb 02, 2018	38.93	38.93	37.61	37.50	251,374	-1.65(-4.21%)
Feb 01, 2018	39.03	39.22	39.00	39.15	359,034	-0.25(-0.63%)
Jan 31, 2018	39.26	39.85	39.26	39.40	247,818	+0.70(+1.81%)
Jan 30, 2018	38.52	39.48	38.52	38.70	531,050	+0.49(+1.28%)
Jan 29, 2018	38.07	38.87	38.07	38.21	1,698,250	-1.20(-3.03%)
Jan 26, 2018	39.44	39.44	38.65	39.41	1,562,442	+0.83(+2.14%)
Jan 25, 2018	38.75	39.18	38.22	38.58	687,738	+0.16(+0.43%)
Jan 24, 2018	39.07	39.07	38.27	38.41	647,753	-0.49(-1.27%)
Jan 23, 2018	38.46	39.54	38.46	38.91	1,770,383	-0.09(-0.23%)
Jan 22, 2018	39.29	39.49	38.02	39.00	170,704	-0.23(-0.59%)
Jan 19, 2018	39.23	39.46	39.02	39.23	300,837	+0.04(+0.10%)
Jan 18, 2018	38.52	39.25	38.52	39.19	100,665	-0.76(-1.90%)
Jan 17, 2018	40.05	40.05	39.55	39.95	127,413	+0.75(+1.91%)
Jan 16, 2018	40.00	40.00	39.04	39.20	116,929	-1.14(-2.84%)
Jan 12, 2018		40.34	40.34	40.34	0	-0.02(-0.05%)
Jan 11, 2018	39.80	40.38	39.69	40.37	174,476	+1.08(+2.74%)
Jan 10, 2018	39.10	39.35	39.09	39.29	86,030	+0.69(+1.79%)
Jan 09, 2018	38.75	38.75	38.46	38.60	60,016	+0.12(+0.30%)
Jan 08, 2018	37.74	38.50	37.74	38.48	48,666	+0.51(+1.33%)
Jan 05, 2018	37.75	37.99	37.68	37.98	232,162	+0.06(+0.17%)
Jan 04, 2018	37.71	37.99	37.60	37.91	376,445	+1.02(+2.78%)
Jan 03, 2018	36.40	36.93	36.40	36.89	64,453	+0.53(+1.46%)

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.