Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.83	36.83	36.83	0	+0.56(+1.53%)
Mar 28, 2018	36.98	37.15	36.05	36.28	4,378,319	-0.58(-1.58%)
Mar 27, 2018	37.25	37.38	36.70	36.86	4,289,798	-0.31(-0.83%)
Mar 26, 2018	37.26	37.52	36.67	37.17	3,185,580	+0.51(+1.39%)
Mar 23, 2018	37.45	37.83	36.53	36.66	4,026,163	-0.71(-1.90%)
Mar 22, 2018	38.03	38.50	37.34	37.37	3,602,832	-0.47(-1.25%)
Mar 21, 2018	37.48	38.12	37.33	37.84	2,366,986	+0.48(+1.29%)
Mar 20, 2018	37.46	37.65	37.22	37.36	2,533,916	-0.06(-0.17%)
Mar 19, 2018	37.70	37.73	37.07	37.42	2,461,513	-0.44(-1.15%)
Mar 16, 2018	37.91	38.02	37.66	37.86	3,483,409	-0.04(-0.10%)
Mar 15, 2018	37.93	38.07	37.74	37.90	2,897,025	+0.04(+0.10%)
Mar 14, 2018	38.63	38.63	37.82	37.86	2,397,713	-0.66(-1.70%)
Mar 13, 2018	38.87	38.94	38.47	38.52	2,288,710	-0.16(-0.42%)
Mar 12, 2018	38.90	39.08	38.63	38.68	3,389,329	-0.01(-0.02%)
Mar 09, 2018	38.05	38.70	37.75	38.69	2,013,818	+0.94(+2.48%)
Mar 08, 2018	37.81	37.88	37.46	37.75	1,824,332	+0.16(+0.44%)
Mar 07, 2018		37.74		37.59	2,499,970	+0.12(+0.32%)
Mar 06, 2018	37.67	37.72	37.28	37.47	3,067,182	-0.02(-0.05%)
Mar 05, 2018	36.66	37.61	36.62	37.49	3,321,673	+0.59(+1.60%)
Mar 02, 2018	36.89	37.03	36.51	36.90	5,044,230	-0.31(-0.83%)
Mar 01, 2018	37.44	37.78	36.75	37.21	5,271,582	-0.25(-0.66%)
Feb 28, 2018	38.19	38.23	37.34	37.45	4,861,506	-0.70(-1.84%)
Feb 27, 2018	39.15	39.29	38.15	38.15	3,097,022	-0.89(-2.29%)
Feb 26, 2018	39.32	39.37	38.60	39.05	3,234,673	-0.14(-0.35%)
Feb 23, 2018	39.06	39.23	38.73	39.18	2,630,451	+0.40(+1.03%)
Feb 22, 2018				38.78	2,492,224	+0.16(+0.42%)
Feb 21, 2018	38.71	39.53	38.59	38.62	4,155,393	-0.11(-0.28%)
Feb 20, 2018	39.22	39.26	38.55	38.73	2,181,228	-0.63(-1.60%)
Feb 16, 2018		39.36	39.36	39.36	0	+0.35(+0.89%)
Feb 15, 2018	39.57	39.57	38.77	39.01	3,133,491	-0.10(-0.26%)
Feb 14, 2018	38.54	39.24	38.43	39.11	3,175,823	+0.16(+0.42%)
Feb 13, 2018	39.10	39.21	38.54	38.95	4,558,797	-0.33(-0.83%)
Feb 12, 2018	38.64	39.59	38.55	39.27	5,468,938	+0.90(+2.35%)
Feb 09, 2018	37.68	38.78	36.71	38.37	6,577,172	+1.30(+3.51%)
Feb 08, 2018	38.16	39.84	37.55	37.07	7,288,641	-1.81(-4.66%)
Feb 07, 2018	38.38	39.45	38.32	38.88	4,993,283	+0.32(+0.83%)
Feb 06, 2018	36.86	38.83	36.59	38.56	4,935,840	+0.60(+1.58%)
Feb 05, 2018	38.87	39.05	37.37	37.96	4,867,111	-1.11(-2.84%)
Feb 02, 2018	39.84	39.87	38.95	39.07	4,329,046	-1.07(-2.65%)
Feb 01, 2018	40.42	40.75	39.97	40.14	2,384,846	-0.54(-1.32%)
Jan 31, 2018	40.82	41.06	40.59	40.68	3,999,904	+0.13(+0.31%)
Jan 30, 2018	40.42	40.77	40.12	40.55	2,958,799	-0.11(-0.27%)
Jan 29, 2018	41.14	41.16	40.60	40.66	2,891,013	-0.63(-1.52%)
Jan 26, 2018	41.58	41.60	41.22	41.29	3,767,244	-0.09(-0.22%)
Jan 25, 2018	41.92	42.05	41.22	41.38	3,421,215	-0.44(-1.05%)
Jan 24, 2018	41.76	42.00	41.56	41.81	2,344,339	+0.41(+0.99%)
Jan 23, 2018	41.38	41.57	41.15	41.40	3,847,787	-0.37(-0.89%)
Jan 22, 2018		42.09	41.60	41.78	2,526,426	-0.03(-0.07%)
Jan 19, 2018	42.29	42.29	41.65	41.81	3,047,190	-0.34(-0.80%)
Jan 18, 2018	41.71	42.30	41.64	42.14	2,858,390	+0.40(+0.96%)
Jan 17, 2018	41.49	41.84	41.13	41.74	2,623,745	+0.54(+1.30%)
Jan 16, 2018	42.01	42.04	41.00	41.20	3,350,725	-0.47(-1.14%)
Jan 12, 2018		41.68	41.68	41.68	0	+0.03(+0.07%)
Jan 11, 2018	40.80	41.67	40.55	41.65	3,440,810	+1.02(+2.52%)
Jan 10, 2018			40.61	40.63	2,341,079	-0.65(-1.58%)
Jan 09, 2018	40.62	41.38	40.62	41.28	3,757,242	+0.69(+1.70%)
Jan 08, 2018	40.44	41.39	40.44	40.59	3,613,491	+0.19(+0.47%)
Jan 05, 2018	40.29	40.43	39.95	40.40	3,197,969	+0.37(+0.93%)
Jan 04, 2018	40.19	40.31	39.86	40.03	2,038,732	+0.05(+0.11%)
Jan 03, 2018	39.49	40.04	39.38	39.98	4,975,083	+0.17(+0.43%)

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.