Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.66	35.66	35.66	0	+0.19(+0.54%)
Mar 28, 2018	35.17	35.59	34.88	35.47	1,903,338	+0.46(+1.31%)
Mar 27, 2018	34.86	35.54	34.63	35.01	1,190,521	+0.30(+0.86%)
Mar 26, 2018	34.51	34.76	34.35	34.71	629,449	+0.31(+0.89%)
Mar 23, 2018	34.96	35.18	34.36	34.41	686,230	-0.50(-1.43%)
Mar 22, 2018	34.92	35.56	34.85	34.91	822,899	-0.07(-0.21%)
Mar 21, 2018	34.96	35.45	34.88	34.98	711,891	+0.06(+0.16%)
Mar 20, 2018	35.29	35.50	34.85	34.92	524,683	-0.36(-1.02%)
Mar 19, 2018	35.45	35.53	35.19	35.28	901,052	-0.17(-0.48%)
Mar 16, 2018	34.87	35.55	34.87	35.45	1,737,591	+0.59(+1.70%)
Mar 15, 2018	35.24	35.36	34.82	34.86	1,068,438	-0.41(-1.16%)
Mar 14, 2018	35.41	35.68	35.22	35.27	887,957	-0.01(-0.02%)
Mar 13, 2018	35.41	35.52	35.20	35.28	1,299,310	-0.05(-0.14%)
Mar 12, 2018	35.10	35.37	34.97	35.32	659,191	+0.26(+0.73%)
Mar 09, 2018	34.93	35.09	34.69	35.07	488,874	+0.22(+0.62%)
Mar 08, 2018	35.00	35.00	34.59	34.85	800,624	+0.01(+0.02%)
Mar 07, 2018		35.01		34.85	1,210,573	+0.10(+0.30%)
Mar 06, 2018	34.90	34.97	34.34	34.74	884,039	-0.22(-0.64%)
Mar 05, 2018	34.28	35.01	34.25	34.97	890,836	+0.66(+1.93%)
Mar 02, 2018	34.51	34.76	34.10	34.30	1,123,786	-0.26(-0.74%)
Mar 01, 2018	34.63	34.97	34.33	34.56	998,850	+0.16(+0.46%)
Feb 28, 2018	34.82	34.95	34.39	34.40	1,606,279	-0.25(-0.71%)
Feb 27, 2018	35.11	35.24	34.65	34.65	995,670	-0.33(-0.94%)
Feb 26, 2018	35.20	35.37	34.73	34.97	554,574	-0.27(-0.77%)
Feb 23, 2018	34.65	35.25	34.65	35.24	587,512	+0.78(+2.27%)
Feb 22, 2018				34.46	942,537	+0.34(+0.98%)
Feb 21, 2018	34.61	34.68	34.12	34.13	1,252,056	-0.38(-1.09%)
Feb 20, 2018	34.86	35.19	34.49	34.50	1,236,212	-0.38(-1.10%)
Feb 16, 2018		34.89	34.89	34.89	0	-0.06(-0.18%)
Feb 15, 2018	34.63	34.95	34.37	34.95	990,414	+0.42(+1.23%)
Feb 14, 2018	34.39	34.73	34.20	34.53	992,719	-0.12(-0.35%)
Feb 13, 2018	34.41	34.76	33.94	34.65	1,040,192	+0.09(+0.25%)
Feb 12, 2018	35.19	35.24	34.25	34.56	1,030,558	-0.57(-1.64%)
Feb 09, 2018	34.31	35.35	34.22	35.13	1,338,372	+1.18(+3.48%)
Feb 08, 2018	34.65	35.05	33.94	33.95	1,389,930	-0.71(-2.05%)
Feb 07, 2018	35.26	35.46	34.65	34.66	1,627,477	-0.63(-1.79%)
Feb 06, 2018	35.40	35.46	34.47	35.29	1,559,270	-0.73(-2.04%)
Feb 05, 2018	36.38	36.67	35.73	36.03	758,090	-0.46(-1.25%)
Feb 02, 2018	36.74	36.83	36.41	36.48	1,167,771	-0.29(-0.78%)
Feb 01, 2018	37.82	38.18	36.66	36.77	1,877,483	+0.23(+0.63%)
Jan 31, 2018	36.71	36.71	36.40	36.54	2,212,261	+0.02(+0.07%)
Jan 30, 2018	37.00	37.03	36.43	36.51	1,402,259	-0.45(-1.23%)
Jan 29, 2018	37.36	37.38	36.97	36.97	803,523	-0.44(-1.17%)
Jan 26, 2018	37.93	37.94	37.28	37.41	693,854	-0.55(-1.45%)
Jan 25, 2018	37.39	37.98	37.24	37.96	1,022,408	+0.73(+1.97%)
Jan 24, 2018	37.19	37.36	37.05	37.22	868,725	+0.07(+0.19%)
Jan 23, 2018	36.94	37.36	36.85	37.15	642,298	+0.28(+0.76%)
Jan 22, 2018	36.65	37.12	36.61	36.87	909,794	+0.38(+1.03%)
Jan 19, 2018	36.97	37.03	36.39	36.50	1,155,686	-0.48(-1.30%)
Jan 18, 2018	37.46	37.74	36.83	36.98	1,776,077	-0.59(-1.57%)
Jan 17, 2018	37.58	37.75	37.40	37.57	891,177	+0.10(+0.26%)
Jan 16, 2018	37.85	38.13	37.47	37.47	1,158,391	-0.32(-0.84%)
Jan 12, 2018		37.79	37.79	37.79	0	-0.21(-0.55%)
Jan 11, 2018	37.76	38.13	37.61	38.00	984,645	+0.20(+0.53%)
Jan 10, 2018	38.06	38.11	37.72	37.80	961,435	-0.35(-0.92%)
Jan 09, 2018	38.23	38.29	38.05	38.15	994,631	-0.11(-0.29%)
Jan 08, 2018	38.03	38.29	37.88	38.26	798,333	+0.30(+0.80%)
Jan 05, 2018	38.13	38.13	37.58	37.96	804,127	-0.04(-0.11%)
Jan 04, 2018	37.97	38.35	37.86	38.00	1,163,621	+0.18(+0.49%)
Jan 03, 2018	37.90	38.07	37.73	37.82	1,152,823	-0.09(-0.23%)

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.