Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.43	34.43	34.43	0	-0.01(-0.03%)
Mar 28, 2018	34.33	34.89	34.05	34.44	1,502,504	-0.29(-0.84%)
Mar 27, 2018	35.32	35.50	34.02	34.73	2,105,863	-0.75(-2.11%)
Mar 26, 2018	35.27	35.56	34.41	35.48	1,149,786	+0.56(+1.60%)
Mar 23, 2018	35.40	35.88	34.80	34.92	1,765,940	-0.40(-1.13%)
Mar 22, 2018	35.45	35.69	35.26	35.32	1,069,575	-0.56(-1.56%)
Mar 21, 2018	35.36	36.36	35.15	35.88	1,403,136	+0.57(+1.61%)
Mar 20, 2018	35.64	35.69	34.81	35.31	1,193,735	-0.01(-0.03%)
Mar 19, 2018	36.09	36.09	34.74	35.32	1,634,828	-0.87(-2.40%)
Mar 16, 2018	35.52	36.60	35.38	36.19	2,404,617	+1.09(+3.11%)
Mar 15, 2018	36.88	37.01	32.74	35.10	11,488,845	-1.77(-4.80%)
Mar 14, 2018	37.18	37.18	36.54	36.87	901,706	-0.20(-0.54%)
Mar 13, 2018	37.50	37.54	36.70	37.07	845,543	-0.41(-1.09%)
Mar 12, 2018	36.91	37.52	36.70	37.48	773,484	+0.62(+1.68%)
Mar 09, 2018	36.57	36.92	36.54	36.86	855,033	+0.72(+1.99%)
Mar 08, 2018	36.20	36.44	35.75	36.14	849,637	+0.01(+0.03%)
Mar 07, 2018			35.86	36.13	952,219	-0.50(-1.37%)
Mar 06, 2018	37.14	37.14	36.44	36.63	877,201	-0.23(-0.62%)
Mar 05, 2018	36.80	37.14	36.47	36.86	695,005	+0.09(+0.24%)
Mar 02, 2018	36.44	37.19	36.09	36.77	1,322,881	+0.18(+0.49%)
Mar 01, 2018	36.26	36.92	36.17	36.59	1,241,882	+0.35(+0.97%)
Feb 28, 2018	37.13	37.46	36.19	36.24	1,876,797	-0.78(-2.11%)
Feb 27, 2018	37.20	37.62	37.01	37.02	1,940,091	-0.21(-0.56%)
Feb 26, 2018	37.95	37.95	37.01	37.23	1,406,380	-0.48(-1.27%)
Feb 23, 2018	37.92	38.06	37.18	37.71	2,212,452	-0.34(-0.89%)
Feb 22, 2018			37.89	38.05	1,299,013	-0.61(-1.58%)
Feb 21, 2018	39.11	39.26	38.61	38.66	1,049,182	-0.32(-0.82%)
Feb 20, 2018	39.01	39.99	38.71	38.98	1,378,128	+0.08(+0.21%)
Feb 16, 2018		38.90	38.90	38.90	0	-1.08(-2.70%)
Feb 15, 2018	40.53	41.34	39.74	39.98	1,207,497	-0.45(-1.11%)
Feb 14, 2018	39.89	40.68	39.69	40.43	646,649	+0.14(+0.35%)
Feb 13, 2018	39.60	40.56	39.24	40.29	1,000,743	+0.56(+1.41%)
Feb 12, 2018	38.95	39.90	38.83	39.73	714,792	+1.22(+3.17%)
Feb 09, 2018	39.03	39.22	37.52	38.51	2,080,284	-0.16(-0.41%)
Feb 08, 2018	40.05	40.18	38.62	38.67	1,504,869	-1.30(-3.25%)
Feb 07, 2018	39.97	40.24	39.55	39.97	1,245,073	-0.07(-0.17%)
Feb 06, 2018	38.65	40.23	38.44	40.04	1,569,867	+0.62(+1.57%)
Feb 05, 2018	39.85	40.64	39.01	39.42	1,734,670	-0.75(-1.87%)
Feb 02, 2018	40.63	40.92	40.15	40.17	1,819,695	-0.88(-2.14%)
Feb 01, 2018	41.39	41.63	40.99	41.05	1,606,987	-0.85(-2.03%)
Jan 31, 2018	42.23	42.50	41.81	41.90	1,057,738	-0.10(-0.24%)
Jan 30, 2018	41.77	42.27	41.40	42.00	4,810,434	-0.34(-0.80%)
Jan 29, 2018	43.31	43.32	42.25	42.34	1,210,079	-1.02(-2.35%)
Jan 26, 2018	43.48	43.50	42.95	43.36	994,645	+0.31(+0.72%)
Jan 25, 2018	43.48	43.48	42.93	43.05	1,371,330	-0.19(-0.44%)
Jan 24, 2018	43.56	44.06	43.18	43.24	2,113,067	-0.23(-0.53%)
Jan 23, 2018	43.44	43.64	43.09	43.47	1,035,747	-0.02(-0.05%)
Jan 22, 2018	42.55	43.71	42.28	43.49	1,404,342	+0.94(+2.21%)
Jan 19, 2018	42.31	42.55	41.85	42.55	767,866	+0.21(+0.50%)
Jan 18, 2018	42.53	42.56	42.27	42.34	894,898	-0.17(-0.40%)
Jan 17, 2018	42.93	43.07	42.21	42.51	2,050,230	-0.50(-1.16%)
Jan 16, 2018	43.27	43.50	42.82	43.01	1,421,015	-0.18(-0.42%)
Jan 12, 2018		43.19	43.19	43.19	0	+0.33(+0.77%)
Jan 11, 2018	42.05	42.95	41.93	42.86	1,568,001	+0.89(+2.12%)
Jan 10, 2018	41.61	42.00	41.40	41.97	1,139,881	+0.40(+0.96%)
Jan 09, 2018	41.41	41.61	41.19	41.57	677,451	+0.27(+0.65%)
Jan 08, 2018	41.36	41.67	40.92	41.30	1,519,473	-0.03(-0.07%)
Jan 05, 2018	41.26	41.43	40.90	41.33	1,672,354	+0.03(+0.07%)
Jan 04, 2018	40.80	41.34	40.31	41.30	1,515,367	+0.82(+2.03%)
Jan 03, 2018	39.66	40.79	39.65	40.48	1,865,619	+0.87(+2.20%)

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.