Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.69	34.69	34.69	0	+0.30(+0.87%)
Mar 28, 2018	34.53	34.92	34.01	34.39	743,663	-0.10(-0.29%)
Mar 27, 2018	35.49	35.50	34.19	34.49	828,324	-0.88(-2.50%)
Mar 26, 2018	34.81	35.40	34.62	35.37	810,620	+1.13(+3.31%)
Mar 23, 2018	35.18	35.47	34.07	34.24	791,568	-0.83(-2.35%)
Mar 22, 2018	35.77	36.04	34.88	35.07	962,120	-1.13(-3.11%)
Mar 21, 2018	36.20	36.61	35.80	36.19	1,083,756	+0.03(+0.09%)
Mar 20, 2018	36.92	36.92	36.07	36.16	801,175	-0.55(-1.50%)
Mar 19, 2018	37.05	37.05	36.14	36.71	1,139,050	-0.42(-1.12%)
Mar 16, 2018	37.17	37.62	36.04	37.12	3,957,177	+0.05(+0.13%)
Mar 15, 2018	36.65	37.11	36.09	37.07	830,368	+0.60(+1.65%)
Mar 14, 2018	36.99	36.99	36.19	36.47	813,539	-0.32(-0.88%)
Mar 13, 2018	36.92	37.17	36.41	36.80	795,140	-0.02(-0.05%)
Mar 12, 2018	37.15	37.36	36.71	36.81	969,081	-0.16(-0.43%)
Mar 09, 2018	36.96	37.00	36.38	36.97	1,185,446	+0.29(+0.79%)
Mar 08, 2018	37.05	37.05	36.43	36.68	933,299	-0.16(-0.43%)
Mar 07, 2018		37.13		36.84	2,467,580	+0.01(+0.02%)
Mar 06, 2018	36.47	36.90	35.79	36.83	963,195	+0.65(+1.81%)
Mar 05, 2018	35.36	36.30	35.19	36.18	854,911	+0.57(+1.61%)
Mar 02, 2018	35.16	35.79	34.22	35.60	994,303	+0.46(+1.30%)
Mar 01, 2018	34.78	35.61	34.74	35.15	1,224,517	+0.33(+0.95%)
Feb 28, 2018	35.72	35.88	34.78	34.82	1,482,514	-0.69(-1.94%)
Feb 27, 2018	35.80	36.15	35.46	35.50	820,620	-0.12(-0.35%)
Feb 26, 2018	35.75	35.75	35.14	35.63	572,271	+0.05(+0.14%)
Feb 23, 2018	35.23	35.78	34.88	35.58	926,301	+0.61(+1.75%)
Feb 22, 2018			34.66	34.97	753,125	-0.46(-1.31%)
Feb 21, 2018	35.28	35.89	35.17	35.43	804,318	+0.28(+0.80%)
Feb 20, 2018	35.22	35.58	34.74	35.15	769,536	-0.14(-0.40%)
Feb 16, 2018		35.29	35.29	35.29	0	-0.36(-1.02%)
Feb 15, 2018	38.36	38.81	35.45	35.65	2,400,128	+1.51(+4.42%)
Feb 14, 2018	32.66	34.19	32.66	34.15	822,871	+1.19(+3.62%)
Feb 13, 2018	32.70	32.97	32.48	32.95	463,622	+0.17(+0.51%)
Feb 12, 2018	33.33	33.62	32.35	32.79	1,038,390	-0.45(-1.35%)
Feb 09, 2018	32.93	33.43	32.18	33.23	1,203,795	+1.03(+3.19%)
Feb 08, 2018	33.62	33.77	32.21	32.21	749,488	-1.26(-3.76%)
Feb 07, 2018	33.19	33.67	32.94	33.47	717,317	+0.14(+0.42%)
Feb 06, 2018	32.42	33.86	32.21	33.33	1,138,680	+0.40(+1.21%)
Feb 05, 2018	33.62	34.18	32.50	32.93	786,477	-1.05(-3.10%)
Feb 02, 2018	34.58	34.99	33.83	33.98	857,788	-0.54(-1.56%)
Feb 01, 2018	33.55	34.55	33.31	34.52	964,160	+0.84(+2.49%)
Jan 31, 2018	33.11	33.92	33.11	33.68	892,570	+0.65(+1.96%)
Jan 30, 2018	33.44	33.57	33.00	33.03	1,053,346	-0.69(-2.04%)
Jan 29, 2018	33.60	34.15	33.57	33.72	1,160,715	+0.24(+0.72%)
Jan 26, 2018	33.48	33.73	33.31	33.48	667,152	+0.02(+0.07%)
Jan 25, 2018	34.13	34.39	33.27	33.46	1,116,334	-0.64(-1.87%)
Jan 24, 2018	34.24	34.99	33.97	34.10	2,373,816	+0.42(+1.26%)
Jan 23, 2018	31.55	34.54	31.55	33.67	2,482,873	+1.85(+5.81%)
Jan 22, 2018		32.12	31.39	31.82	1,128,730	-0.21(-0.65%)
Jan 19, 2018	31.35	32.05	31.27	32.03	855,543	+0.50(+1.58%)
Jan 18, 2018	31.75	31.97	31.50	31.54	1,024,887	-0.36(-1.14%)
Jan 17, 2018	31.91	31.94	31.37	31.90	583,419	+0.20(+0.63%)
Jan 16, 2018	32.28	32.31	31.59	31.70	1,096,981	-0.32(-0.98%)
Jan 12, 2018		32.02	32.02	32.02	0	+0.49(+1.55%)
Jan 11, 2018	30.81	31.57	30.67	31.53	1,264,633	+0.97(+3.17%)
Jan 10, 2018		31.21	30.00	30.56	1,177,617	+0.56(+1.85%)
Jan 09, 2018	29.80	30.18	29.62	30.00	771,970	+0.32(+1.09%)
Jan 08, 2018	30.11	30.11	29.33	29.68	1,075,032	-0.42(-1.40%)
Jan 05, 2018	30.18	30.31	29.97	30.10	843,362	-0.14(-0.47%)
Jan 04, 2018	29.66	30.28	29.63	30.24	712,009	+0.70(+2.39%)
Jan 03, 2018	29.41	29.71	29.15	29.54	736,637	-0.01(-0.03%)

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.