Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.71	36.71	36.71	0	+0.93(+2.59%)
Mar 28, 2018	35.54	36.07	35.40	35.79	4,670,147	+0.34(+0.97%)
Mar 27, 2018	36.20	36.38	35.27	35.44	4,427,656	-0.63(-1.75%)
Mar 26, 2018	35.61	36.12	35.41	36.08	4,333,057	+1.15(+3.30%)
Mar 23, 2018	35.84	36.17	34.86	34.92	4,688,040	-0.77(-2.15%)
Mar 22, 2018	36.64	36.73	35.67	35.69	4,295,715	-1.39(-3.74%)
Mar 21, 2018	36.79	37.43	36.67	37.08	2,730,105	+0.29(+0.80%)
Mar 20, 2018	36.85	37.16	36.75	36.78	2,784,331	+0.08(+0.21%)
Mar 19, 2018	36.58	36.96	36.32	36.70	4,646,523	-0.88(-2.35%)
Mar 16, 2018	37.09	37.78	36.97	37.59	11,289,424	+0.51(+1.38%)
Mar 15, 2018	36.84	37.12	36.78	37.08	5,104,740	+0.26(+0.71%)
Mar 14, 2018	37.45	37.63	36.69	36.81	3,575,305	-0.57(-1.53%)
Mar 13, 2018	37.78	38.01	37.19	37.39	4,680,287	-0.20(-0.53%)
Mar 12, 2018	38.43	38.43	37.41	37.59	5,786,024	-0.74(-1.93%)
Mar 09, 2018	38.03	38.49	37.83	38.32	11,077,495	+0.50(+1.34%)
Mar 08, 2018	38.15	38.27	37.48	37.82	8,441,173	-0.50(-1.32%)
Mar 07, 2018			37.70	38.32	3,687,132	-0.47(-1.20%)
Mar 06, 2018	38.89	39.15	38.49	38.79	4,817,513	+0.61(+1.60%)
Mar 05, 2018	37.03	38.27	37.00	38.18	8,384,989	+0.90(+2.41%)
Mar 02, 2018	38.14	38.34	36.88	37.28	5,884,939	-1.03(-2.68%)
Mar 01, 2018	39.75	39.75	38.29	38.31	13,592,329	-1.41(-3.56%)
Feb 28, 2018	39.74	40.07	39.41	39.72	10,330,544	+0.20(+0.51%)
Feb 27, 2018	39.69	40.16	39.43	39.52	6,570,347	-0.18(-0.45%)
Feb 26, 2018	39.77	39.88	39.30	39.70	3,851,799	+0.13(+0.32%)
Feb 23, 2018	39.38	39.58	39.08	39.57	3,923,095	+0.51(+1.31%)
Feb 22, 2018	38.68	39.34	38.58	39.06	5,012,918	+0.65(+1.70%)
Feb 21, 2018	38.38	39.12	38.31	38.41	3,858,815	+0.13(+0.33%)
Feb 20, 2018	37.95	38.38	37.82	38.28	3,033,019	+0.12(+0.31%)
Feb 16, 2018		38.16	38.16	38.16	0	-0.11(-0.29%)
Feb 15, 2018	38.56	38.68	37.75	38.27	4,230,902	-0.08(-0.20%)
Feb 14, 2018		38.47	37.38	38.35	2,947,710	+0.54(+1.44%)
Feb 13, 2018	37.59	37.89	37.31	37.81	2,333,514	-0.06(-0.15%)
Feb 12, 2018	37.73	38.27	37.59	37.86	3,838,722	+0.50(+1.35%)
Feb 09, 2018	37.39	37.70	36.15	37.36	4,303,775	+0.29(+0.78%)
Feb 08, 2018		38.30	37.07	37.07	5,902,730	-0.95(-2.49%)
Feb 07, 2018	38.58	39.10	38.00	38.02	5,421,068	-0.75(-1.94%)
Feb 06, 2018		38.89	37.26	38.77	5,906,024	-0.20(-0.53%)
Feb 05, 2018	40.18	40.38	38.68	38.98	3,383,364	-1.21(-3.00%)
Feb 02, 2018	41.16	41.27	40.12	40.18	3,513,601	-1.17(-2.84%)
Feb 01, 2018	40.98	41.54	40.91	41.36	3,570,742	+0.09(+0.21%)
Jan 31, 2018	42.19	42.62	40.92	41.27	5,793,310	-0.65(-1.56%)
Jan 30, 2018	42.34	42.51	39.90	41.92	10,613,516	-1.80(-4.13%)
Jan 29, 2018	43.39	44.11	43.31	43.73	6,622,652	+0.16(+0.37%)
Jan 26, 2018	42.95	43.61	42.69	43.56	3,531,605	+0.82(+1.93%)
Jan 25, 2018	43.40	43.53	42.64	42.74	4,635,477	-0.59(-1.37%)
Jan 24, 2018	42.98	43.38	42.92	43.33	3,741,434	+0.51(+1.20%)
Jan 23, 2018	42.80	42.97	42.46	42.82	1,954,422	-0.16(-0.36%)
Jan 22, 2018	42.91	43.03	42.52	42.97	4,235,415	+0.07(+0.17%)
Jan 19, 2018	42.44	42.85	42.30	42.90	3,544,879	+0.61(+1.45%)
Jan 18, 2018	42.29	42.86	42.21	42.29	3,019,769	-0.08(-0.18%)
Jan 17, 2018	42.33	42.52	41.94	42.36	2,698,143	+0.32(+0.75%)
Jan 16, 2018	42.35	42.51	41.79	42.05	5,446,566	-0.24(-0.56%)
Jan 12, 2018		42.29	42.29	42.29	0	+0.46(+1.10%)
Jan 11, 2018	41.16	41.92	41.06	41.83	5,034,878	+0.81(+1.97%)
Jan 10, 2018		41.52	40.89	41.02	5,376,124	-0.40(-0.96%)
Jan 09, 2018	41.43	41.57	41.21	41.42	5,184,881	-0.02(-0.04%)
Jan 08, 2018	41.43	41.64	41.36	41.43	3,750,108	-0.13(-0.32%)
Jan 05, 2018	41.69	41.72	41.20	41.57	3,657,723	+0.14(+0.33%)
Jan 04, 2018	41.06	41.89	40.96	41.43	5,592,018	+0.52(+1.27%)
Jan 03, 2018	40.11	40.92	40.08	40.91	2,581,154	+0.49(+1.22%)

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.