Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.15	35.15	35.15	0	-0.08(-0.23%)
Mar 28, 2018	34.37	35.27	34.28	35.23	198,903	+0.86(+2.51%)
Mar 27, 2018	35.19	35.19	34.24	34.37	170,890	-0.70(-1.99%)
Mar 26, 2018	34.74	35.11	34.57	35.07	210,216	+0.95(+2.77%)
Mar 23, 2018	35.39	35.52	34.12	34.12	224,882	-1.36(-3.82%)
Mar 22, 2018	36.38	36.92	35.44	35.48	145,019	-1.32(-3.58%)
Mar 21, 2018	36.63	37.12	36.63	36.79	99,804	+0.21(+0.56%)
Mar 20, 2018	36.59	36.79	36.30	36.59	105,808	+0.04(+0.11%)
Mar 19, 2018	36.34	36.63	35.93	36.55	168,280	-0.04(-0.11%)
Mar 16, 2018	35.76	36.63	35.76	36.59	563,149	+0.77(+2.15%)
Mar 15, 2018	35.65	35.82	35.33	35.82	200,895	+0.33(+0.92%)
Mar 14, 2018	35.70	35.94	35.33	35.49	123,551	-0.08(-0.23%)
Mar 13, 2018	36.06	36.06	35.49	35.57	99,235	-0.25(-0.68%)
Mar 12, 2018	35.98	36.39	35.74	35.82	158,024	-0.16(-0.45%)
Mar 09, 2018	35.08	36.14	34.80	35.98	161,747	+1.18(+3.40%)
Mar 08, 2018	35.08	35.29	34.59	34.80	162,488	-0.04(-0.12%)
Mar 07, 2018		35.25		34.84	211,728	-0.25(-0.70%)
Mar 06, 2018	35.12	35.12	34.31	35.08	174,737	+0.12(+0.35%)
Mar 05, 2018	33.98	35.08	33.78	34.96	132,600	+0.86(+2.52%)
Mar 02, 2018	33.65	34.18	33.16	34.10	143,582	+0.24(+0.72%)
Mar 01, 2018	33.61	33.94	33.41	33.86	193,579	+0.25(+0.73%)
Feb 28, 2018	34.51	34.63	33.57	33.61	144,703	-0.78(-2.26%)
Feb 27, 2018	34.92	35.16	34.39	34.39	116,916	-0.65(-1.86%)
Feb 26, 2018	34.39	35.08	34.35	35.04	115,278	+0.65(+1.90%)
Feb 23, 2018	33.86	34.39	33.86	34.39	149,753	+0.53(+1.57%)
Feb 22, 2018	34.18	34.43	33.69	33.86	133,477	-0.20(-0.60%)
Feb 21, 2018	34.14	34.67	34.14	34.06	104,402	-0.04(-0.12%)
Feb 20, 2018	34.35	34.63	33.86	34.10	139,987	-0.41(-1.18%)
Feb 16, 2018		34.51	34.51	34.51	0	+0.08(+0.24%)
Feb 15, 2018	34.35	34.59	34.02	34.43	196,130	+0.29(+0.84%)
Feb 14, 2018	32.59	34.27	32.59	34.14	279,406	+1.31(+3.98%)
Feb 13, 2018	33.24	33.35	32.75	32.84	296,164	-0.61(-1.83%)
Feb 12, 2018	32.80	33.53	32.02	33.45	363,954	+0.74(+2.25%)
Feb 09, 2018	31.61	33.00	31.61	32.71	327,081	+1.06(+3.35%)
Feb 08, 2018	32.96	33.00	31.65	31.65	243,176	-1.51(-4.56%)
Feb 07, 2018	30.96	33.41	30.79	33.16	311,987	+1.55(+4.91%)
Feb 06, 2018	31.16	31.94	30.84	31.61	212,511	-0.57(-1.78%)
Feb 05, 2018	32.80	33.08	31.86	32.18	107,396	-0.78(-2.35%)
Feb 02, 2018	33.57	33.78	32.92	32.96	183,986	-0.86(-2.54%)
Feb 01, 2018	33.69	33.94	33.47	33.82	128,093	+0.08(+0.24%)
Jan 31, 2018	34.31	34.47	33.61	33.73	256,849	-0.57(-1.67%)
Jan 30, 2018	33.98	33.98	33.98	34.31	388,940	+0.20(+0.60%)
Jan 29, 2018	34.88	35.00	34.10	34.10	231,592	-0.86(-2.45%)
Jan 26, 2018	35.49	35.57	34.96	34.96	132,185	-0.41(-1.15%)
Jan 25, 2018	35.33	35.37	34.92	35.37	152,067	+0.16(+0.46%)
Jan 24, 2018	35.94	35.94	35.21	35.21	169,433	-0.53(-1.49%)
Jan 23, 2018	35.78	35.94	35.49	35.74	216,589	-0.08(-0.23%)
Jan 22, 2018	36.68	36.68	35.74	35.82	156,596	-0.69(-1.90%)
Jan 19, 2018	35.82	36.51	35.82	36.51	151,637	+0.49(+1.36%)
Jan 18, 2018	36.19	36.25	35.78	36.02	144,523	-0.08(-0.23%)
Jan 17, 2018	35.61	36.27	35.37	36.10	204,136	+0.57(+1.61%)
Jan 16, 2018	36.14	36.27	35.49	35.53	182,121	-0.45(-1.25%)
Jan 12, 2018		35.98	35.98	35.98	0	-0.08(-0.23%)
Jan 11, 2018	35.78	36.23	35.78	36.06	157,644	+0.33(+0.91%)
Jan 10, 2018	35.78	36.10	35.74	35.74	81,537	-0.04(-0.11%)
Jan 09, 2018	35.61	36.39	35.61	35.78	249,445	+0.20(+0.57%)
Jan 08, 2018	35.53	35.74	35.16	35.57	196,516	+0.04(+0.11%)
Jan 05, 2018	35.61	35.61	35.33	35.53	115,730	-0.04(-0.11%)
Jan 04, 2018	35.25	35.70	35.12	35.57	145,823	+0.41(+1.16%)
Jan 03, 2018	35.57	35.78	35.16	35.16	101,746	-0.57(-1.60%)

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.