Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.68	35.68	35.68	0	+0.19(+0.54%)
Mar 28, 2018	35.19	35.61	34.90	35.49	1,902,220	+0.46(+1.31%)
Mar 27, 2018	34.88	35.56	34.65	35.03	1,189,821	+0.30(+0.86%)
Mar 26, 2018	34.53	34.78	34.37	34.74	629,079	+0.31(+0.89%)
Mar 23, 2018	34.98	35.20	34.38	34.43	685,827	-0.50(-1.43%)
Mar 22, 2018	34.94	35.58	34.87	34.93	822,416	-0.07(-0.21%)
Mar 21, 2018	34.98	35.47	34.90	35.00	711,473	+0.06(+0.16%)
Mar 20, 2018	35.31	35.52	34.87	34.94	524,374	-0.36(-1.02%)
Mar 19, 2018	35.47	35.55	35.21	35.31	900,522	-0.17(-0.48%)
Mar 16, 2018	34.89	35.57	34.89	35.47	1,736,570	+0.59(+1.70%)
Mar 15, 2018	35.26	35.38	34.84	34.88	1,067,810	-0.41(-1.16%)
Mar 14, 2018	35.43	35.70	35.24	35.29	887,435	-0.01(-0.02%)
Mar 13, 2018	35.43	35.54	35.22	35.30	1,298,546	-0.05(-0.14%)
Mar 12, 2018	35.12	35.39	34.99	35.35	658,804	+0.26(+0.73%)
Mar 09, 2018	34.95	35.11	34.71	35.09	488,587	+0.22(+0.62%)
Mar 08, 2018	35.02	35.02	34.61	34.87	800,154	+0.01(+0.02%)
Mar 07, 2018		35.03		34.87	1,209,861	+0.10(+0.30%)
Mar 06, 2018	34.92	34.99	34.36	34.76	883,519	-0.22(-0.64%)
Mar 05, 2018	34.30	35.03	34.27	34.99	890,312	+0.66(+1.93%)
Mar 02, 2018	34.53	34.78	34.12	34.32	1,123,125	-0.26(-0.74%)
Mar 01, 2018	34.65	34.99	34.35	34.58	998,263	+0.16(+0.46%)
Feb 28, 2018	34.84	34.97	34.41	34.42	1,605,334	-0.25(-0.71%)
Feb 27, 2018	35.13	35.27	34.67	34.67	995,085	-0.33(-0.94%)
Feb 26, 2018	35.23	35.39	34.75	34.99	554,248	-0.27(-0.77%)
Feb 23, 2018	34.67	35.27	34.67	35.27	587,166	+0.78(+2.27%)
Feb 22, 2018				34.48	941,983	+0.34(+0.98%)
Feb 21, 2018	34.63	34.70	34.14	34.15	1,251,320	-0.38(-1.09%)
Feb 20, 2018	34.88	35.21	34.51	34.52	1,235,486	-0.38(-1.10%)
Feb 16, 2018		34.91	34.91	34.91	0	-0.06(-0.18%)
Feb 15, 2018	34.65	34.97	34.40	34.97	989,832	+0.42(+1.23%)
Feb 14, 2018	34.41	34.75	34.22	34.55	992,135	-0.12(-0.35%)
Feb 13, 2018	34.44	34.78	33.96	34.67	1,039,581	+0.09(+0.25%)
Feb 12, 2018	35.21	35.26	34.27	34.58	1,029,952	-0.58(-1.64%)
Feb 09, 2018	34.33	35.37	34.24	35.15	1,337,585	+1.18(+3.48%)
Feb 08, 2018	34.67	35.07	33.96	33.97	1,389,113	-0.71(-2.05%)
Feb 07, 2018	35.28	35.48	34.67	34.68	1,626,521	-0.63(-1.79%)
Feb 06, 2018	35.42	35.48	34.49	35.31	1,558,353	-0.73(-2.04%)
Feb 05, 2018	36.40	36.69	35.75	36.05	757,645	-0.46(-1.25%)
Feb 02, 2018	36.76	36.86	36.43	36.50	1,167,084	-0.29(-0.78%)
Feb 01, 2018	37.85	38.21	36.68	36.79	1,876,380	+0.23(+0.63%)
Jan 31, 2018	36.74	36.74	36.42	36.56	2,210,961	+0.02(+0.07%)
Jan 30, 2018	37.02	37.05	36.45	36.54	1,401,434	-0.46(-1.23%)
Jan 29, 2018	37.38	37.40	36.99	36.99	803,051	-0.44(-1.17%)
Jan 26, 2018	37.95	37.97	37.30	37.43	693,446	-0.55(-1.45%)
Jan 25, 2018	37.41	38.01	37.26	37.98	1,021,807	+0.73(+1.97%)
Jan 24, 2018	37.21	37.38	37.07	37.25	868,215	+0.07(+0.19%)
Jan 23, 2018	36.96	37.38	36.87	37.17	641,920	+0.28(+0.76%)
Jan 22, 2018	36.67	37.15	36.63	36.90	909,259	+0.38(+1.03%)
Jan 19, 2018	36.99	37.05	36.41	36.52	1,155,007	-0.48(-1.30%)
Jan 18, 2018	37.49	37.76	36.86	37.00	1,775,033	-0.59(-1.57%)
Jan 17, 2018	37.61	37.77	37.43	37.59	890,653	+0.10(+0.26%)
Jan 16, 2018	37.87	38.16	37.49	37.49	1,157,710	-0.32(-0.84%)
Jan 12, 2018		37.81	37.81	37.81	0	-0.21(-0.55%)
Jan 11, 2018	37.78	38.16	37.63	38.02	984,066	+0.20(+0.53%)
Jan 10, 2018	38.09	38.13	37.74	37.82	960,869	-0.35(-0.92%)
Jan 09, 2018	38.25	38.31	38.08	38.17	994,047	-0.11(-0.29%)
Jan 08, 2018	38.05	38.31	37.90	38.28	797,864	+0.30(+0.80%)
Jan 05, 2018	38.15	38.15	37.60	37.98	803,654	-0.04(-0.10%)
Jan 04, 2018	37.99	38.37	37.88	38.02	1,162,936	+0.18(+0.49%)
Jan 03, 2018	37.93	38.09	37.75	37.84	1,152,145	-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.