Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.58	36.58	36.58	0	+0.24(+0.65%)
Mar 28, 2018	36.54	36.61	35.85	36.34	14,877,783	-0.07(-0.20%)
Mar 27, 2018	36.23	36.82	36.06	36.42	10,858,056	+0.26(+0.72%)
Mar 26, 2018	35.84	36.30	35.81	36.16	7,748,458	+0.43(+1.22%)
Mar 23, 2018	36.28	36.64	35.65	35.72	13,745,247	-0.54(-1.48%)
Mar 22, 2018	35.91	36.79	35.79	36.26	15,874,693	+0.41(+1.13%)
Mar 21, 2018	35.93	36.28	35.76	35.85	7,606,697	-0.08(-0.21%)
Mar 20, 2018	35.86	36.00	35.73	35.93	7,145,291	+0.11(+0.31%)
Mar 19, 2018	36.07	36.20	35.57	35.82	10,711,117	-0.25(-0.69%)
Mar 16, 2018	35.48	36.21	35.45	36.07	35,405,436	+0.65(+1.83%)
Mar 15, 2018	35.39	35.63	35.14	35.42	10,461,894	+0.03(+0.08%)
Mar 14, 2018	34.96	35.49	34.95	35.39	13,677,879	+0.75(+2.16%)
Mar 13, 2018	34.77	35.03	34.50	34.64	7,280,095	+0.06(+0.18%)
Mar 12, 2018	34.65	34.71	34.39	34.58	9,110,871	-0.09(-0.27%)
Mar 09, 2018	34.57	34.69	34.33	34.67	7,256,267	+0.11(+0.32%)
Mar 08, 2018	34.40	34.64	34.25	34.56	7,403,323	+0.28(+0.82%)
Mar 07, 2018		34.42	34.06	34.28	9,268,816	-0.05(-0.14%)
Mar 06, 2018	34.62	34.85	34.23	34.33	11,294,536	-0.39(-1.14%)
Mar 05, 2018	34.20	34.77	34.06	34.72	7,669,186	+0.49(+1.42%)
Mar 02, 2018	34.31	34.62	33.90	34.23	9,707,291	-0.09(-0.25%)
Mar 01, 2018	34.20	34.58	34.04	34.32	13,746,332	+0.24(+0.71%)
Feb 28, 2018	34.12	34.38	33.99	34.08	12,165,432	+0.11(+0.31%)
Feb 27, 2018	34.65	34.82	33.97	33.97	9,105,611	-0.67(-1.92%)
Feb 26, 2018	34.88	35.01	34.52	34.64	8,636,351	-0.30(-0.85%)
Feb 23, 2018	34.09	35.02	34.07	34.94	8,148,009	+0.88(+2.59%)
Feb 22, 2018				34.05	6,488,180	+0.12(+0.36%)
Feb 21, 2018	34.39	34.70	33.89	33.93	9,557,407	-0.46(-1.33%)
Feb 20, 2018	34.78	34.90	34.26	34.39	8,712,813	-0.50(-1.44%)
Feb 16, 2018		34.89	34.89	34.89	0	+0.36(+1.05%)
Feb 15, 2018	33.59	34.53	33.54	34.53	9,772,790	+0.97(+2.90%)
Feb 14, 2018	33.55	33.88	33.27	33.55	7,187,992	-0.22(-0.66%)
Feb 13, 2018	33.49	33.94	33.15	33.78	7,057,474	+0.24(+0.71%)
Feb 12, 2018	33.14	33.79	32.83	33.54	9,059,090	+0.42(+1.28%)
Feb 09, 2018	32.64	33.35	32.44	33.11	10,165,091	+0.63(+1.93%)
Feb 08, 2018	33.02	33.34	32.48	32.48	10,755,398	-0.63(-1.89%)
Feb 07, 2018	33.45	33.69	33.15	33.11	12,829,257	-0.33(-0.98%)
Feb 06, 2018	33.95	34.29	32.90	33.44	18,927,520	-1.33(-3.82%)
Feb 05, 2018	34.89	35.30	34.52	34.77	16,186,092	-0.09(-0.27%)
Feb 02, 2018	34.76	35.20	34.67	34.86	10,389,111	-0.09(-0.27%)
Feb 01, 2018	35.46	35.69	34.80	34.95	9,893,321	-0.46(-1.31%)
Jan 31, 2018	34.71	35.50	34.57	35.42	14,458,842	+0.74(+2.14%)
Jan 30, 2018	34.77	34.99	34.50	34.68	8,747,843	-0.13(-0.37%)
Jan 29, 2018	35.15	35.17	34.76	34.81	11,243,585	-0.45(-1.27%)
Jan 26, 2018	34.62	35.60	34.59	35.26	16,311,140	+1.03(+3.00%)
Jan 25, 2018	33.72	34.29	33.54	34.23	11,008,477	+0.50(+1.48%)
Jan 24, 2018	33.97	34.04	33.55	33.73	8,803,716	-0.42(-1.22%)
Jan 23, 2018	33.54	34.23	33.54	34.14	10,997,577	+0.60(+1.80%)
Jan 22, 2018	33.64	33.83	33.45	33.54	8,317,886	-0.03(-0.09%)
Jan 19, 2018	33.78	33.82	33.52	33.57	10,050,049	-0.14(-0.41%)
Jan 18, 2018	34.00	34.00	33.59	33.71	8,890,768	-0.25(-0.72%)
Jan 17, 2018	33.75	34.15	33.67	33.96	10,404,170	+0.30(+0.89%)
Jan 16, 2018	33.64	33.78	33.33	33.66	8,259,665	+0.05(+0.15%)
Jan 12, 2018		33.61	33.61	33.61	0	-0.04(-0.12%)
Jan 11, 2018	33.65	33.75	33.49	33.65	8,442,885	-0.02(-0.06%)
Jan 10, 2018			33.57	33.67	7,874,888	-0.28(-0.82%)
Jan 09, 2018	34.33	34.33	33.83	33.95	7,297,882	-0.25(-0.73%)
Jan 08, 2018	33.92	34.26	33.87	34.20	8,078,879	+0.28(+0.82%)
Jan 05, 2018	33.85	33.97	33.67	33.92	11,537,527	+0.15(+0.46%)
Jan 04, 2018	33.87	34.21	33.68	33.76	15,239,968	-0.17(-0.51%)
Jan 03, 2018	34.45	34.84	33.93	33.94	12,309,019	-0.74(-2.12%)

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.