Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.18	36.18	36.18	0	+0.72(+2.03%)
Mar 28, 2018	34.56	35.63	34.16	35.46	332,232	+0.89(+2.57%)
Mar 27, 2018	35.53	35.79	34.29	34.57	182,909	-0.77(-2.18%)
Mar 26, 2018	34.99	35.97	34.05	35.34	219,223	+0.92(+2.67%)
Mar 23, 2018	35.36	35.58	34.41	34.42	229,706	-0.85(-2.41%)
Mar 22, 2018	35.56	36.19	35.27	35.27	164,192	-0.74(-2.05%)
Mar 21, 2018	35.60	36.34	35.34	36.01	163,279	+0.46(+1.29%)
Mar 20, 2018	35.79	35.93	35.17	35.55	160,413	-0.22(-0.62%)
Mar 19, 2018	36.69	36.71	35.19	35.77	204,217	-0.98(-2.67%)
Mar 16, 2018	36.50	36.83	36.30	36.75	807,851	+0.25(+0.68%)
Mar 15, 2018	36.43	36.62	36.10	36.50	259,161	+0.09(+0.25%)
Mar 14, 2018	36.50	36.52	35.88	36.41	220,864	+0.38(+1.05%)
Mar 13, 2018	37.09	37.19	35.76	36.03	292,160	-0.98(-2.65%)
Mar 12, 2018	37.48	37.48	36.19	37.01	232,450	-0.26(-0.70%)
Mar 09, 2018	36.53	37.45	36.13	37.27	195,390	+0.91(+2.50%)
Mar 08, 2018	36.55	36.77	35.95	36.36	470,803	-0.05(-0.14%)
Mar 07, 2018		36.45		36.41	413,932	+0.60(+1.68%)
Mar 06, 2018	35.15	35.85	34.24	35.81	553,038	+0.80(+2.29%)
Mar 05, 2018	34.26	35.05	33.97	35.01	142,451	+0.51(+1.48%)
Mar 02, 2018	33.56	34.63	33.51	34.50	273,225	+0.63(+1.86%)
Mar 01, 2018	34.25	34.25	33.28	33.87	212,680	-0.42(-1.22%)
Feb 28, 2018	35.49	35.53	34.25	34.29	295,071	-1.18(-3.33%)
Feb 27, 2018	35.83	35.90	35.32	35.47	330,223	-0.24(-0.67%)
Feb 26, 2018	35.20	35.99	34.32	35.71	362,426	+0.34(+0.96%)
Feb 23, 2018	35.59	35.59	34.32	35.37	347,517	+0.39(+1.11%)
Feb 22, 2018	35.47	36.01	34.00	34.98	628,992	+2.58(+7.96%)
Feb 21, 2018	31.77	32.75	31.46	32.40	350,300	+0.64(+2.02%)
Feb 20, 2018	32.48	33.01	31.63	31.76	218,666	-0.99(-3.02%)
Feb 16, 2018		32.75	32.75	32.75	0	-0.11(-0.33%)
Feb 15, 2018	33.37	33.69	33.37	32.86	193,660	-0.13(-0.39%)
Feb 14, 2018		33.11	31.38	32.99	184,136	+0.67(+2.07%)
Feb 13, 2018		32.49		32.32	155,689	+0.37(+1.16%)
Feb 12, 2018	31.09	32.12	30.68	31.95	361,451	+1.03(+3.33%)
Feb 09, 2018	31.39	31.41	29.56	30.92	336,610	+0.00(+0.00%)
Feb 08, 2018	32.81	32.81	30.90	30.92	403,469	-1.74(-5.33%)
Feb 07, 2018	32.76	32.76	32.47	32.66	281,550	-0.22(-0.67%)
Feb 06, 2018	30.54	33.04	30.20	32.88	369,246	+1.06(+3.33%)
Feb 05, 2018	33.52	33.95	31.60	31.82	314,932	-2.00(-5.91%)
Feb 02, 2018	34.79	35.25	33.73	33.82	225,964	-1.30(-3.70%)
Feb 01, 2018	35.11	35.65	34.57	35.12	226,036	-0.25(-0.71%)
Jan 31, 2018	36.04	36.10	35.21	35.37	300,611	-0.57(-1.59%)
Jan 30, 2018	36.74	36.74	35.88	35.94	304,930	-1.21(-3.26%)
Jan 29, 2018	36.85	37.82	36.34	37.15	231,748	+0.26(+0.70%)
Jan 26, 2018	37.07	37.23	36.73	36.89	192,232	+0.03(+0.08%)
Jan 25, 2018	36.96	37.17	36.34	36.86	205,109	+0.20(+0.55%)
Jan 24, 2018	36.84	37.35	36.28	36.66	191,774	-0.17(-0.46%)
Jan 23, 2018	36.37	36.90	36.18	36.83	155,919	+0.54(+1.49%)
Jan 22, 2018	35.98	36.40	35.52	36.29	284,846	+0.51(+1.43%)
Jan 19, 2018	34.82	35.90	34.82	35.78	194,125	+0.90(+2.58%)
Jan 18, 2018		35.29	34.50	34.88	186,585	-0.41(-1.16%)
Jan 17, 2018	35.05	35.33	34.66	35.29	294,767	+0.42(+1.20%)
Jan 16, 2018	36.90	36.99	34.84	34.87	288,303	-1.74(-4.75%)
Jan 12, 2018		36.61	36.61	36.61	0	-0.03(-0.08%)
Jan 11, 2018	36.38	37.10	36.25	36.64	201,830	+0.17(+0.47%)
Jan 10, 2018	36.30	36.53	35.82	36.47	139,984	-0.02(-0.05%)
Jan 09, 2018	36.92	37.25	36.44	36.49	256,909	-0.40(-1.08%)
Jan 08, 2018	37.15	37.15	36.29	36.89	191,692	-0.24(-0.65%)
Jan 05, 2018	37.17	37.50	36.89	37.13	195,491	+0.02(+0.05%)
Jan 04, 2018	37.15	37.36	36.70	37.11	172,145	+0.09(+0.24%)
Jan 03, 2018	37.13	37.23	36.47	37.02	201,329	-0.04(-0.11%)

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.