Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.51	36.51	36.51	0	+0.12(+0.32%)
Mar 28, 2018	36.41	37.03	35.97	36.39	15,799,892	-0.10(-0.27%)
Mar 27, 2018	37.34	37.36	36.28	36.49	12,999,706	-0.72(-1.93%)
Mar 26, 2018	36.57	37.26	35.92	37.21	10,796,987	+1.18(+3.27%)
Mar 23, 2018	36.81	37.15	36.03	36.03	10,188,540	-0.79(-2.14%)
Mar 22, 2018	37.42	37.70	36.80	36.82	12,094,316	-0.99(-2.62%)
Mar 21, 2018	37.99	38.23	37.63	37.81	8,439,842	-0.26(-0.69%)
Mar 20, 2018	38.18	38.28	37.85	38.07	8,817,526	-0.12(-0.31%)
Mar 19, 2018	38.32	38.80	37.86	38.19	10,370,525	-0.34(-0.87%)
Mar 16, 2018	38.67	38.78	38.45	38.53	15,643,911	-0.12(-0.31%)
Mar 15, 2018	38.85	38.86	38.26	38.65	8,374,121	-0.22(-0.56%)
Mar 14, 2018	38.99	39.14	38.70	38.86	12,853,768	+0.01(+0.02%)
Mar 13, 2018	40.05	40.12	38.73	38.85	10,948,936	-0.98(-2.46%)
Mar 12, 2018	39.95	39.95	39.41	39.83	10,127,425	+0.08(+0.21%)
Mar 09, 2018	39.71	39.79	39.33	39.75	8,596,879	+0.12(+0.30%)
Mar 08, 2018	40.07	40.20	39.39	39.63	10,230,474	-0.23(-0.57%)
Mar 07, 2018		39.95		39.86	8,486,331	+0.72(+1.83%)
Mar 06, 2018	39.51	39.51	38.98	39.14	5,858,311	-0.05(-0.12%)
Mar 05, 2018	38.83	39.51	38.67	39.19	6,067,965	+0.22(+0.56%)
Mar 02, 2018	38.65	39.07	38.31	38.97	8,894,013	+0.62(+1.61%)
Mar 01, 2018	39.03	39.12	38.16	38.35	8,861,250	-0.54(-1.38%)
Feb 28, 2018	39.22	39.40	38.88	38.89	9,419,961	-0.26(-0.67%)
Feb 27, 2018	39.76	39.87	39.14	39.15	10,187,405	-0.62(-1.55%)
Feb 26, 2018	39.74	40.25	39.61	39.77	7,056,042	+0.14(+0.34%)
Feb 23, 2018	39.26	39.73	38.85	39.63	12,297,789	+0.77(+1.98%)
Feb 22, 2018			38.67	38.86	10,521,289	-0.26(-0.67%)
Feb 21, 2018	39.49	39.65	39.07	39.13	10,939,937	-0.24(-0.62%)
Feb 20, 2018	39.12	39.73	39.03	39.37	12,064,059	+0.05(+0.12%)
Feb 16, 2018		39.33	39.33	39.33	0	+0.30(+0.77%)
Feb 15, 2018	38.73	39.25	38.32	39.03	11,422,589	+0.52(+1.34%)
Feb 14, 2018	37.96	38.72	37.88	38.51	10,943,780	+0.26(+0.69%)
Feb 13, 2018		38.82		38.25	11,171,107	-0.15(-0.40%)
Feb 12, 2018	38.06	38.69	37.78	38.40	13,028,017	+0.60(+1.58%)
Feb 09, 2018	37.66	38.09	36.69	37.80	17,606,964	+0.58(+1.56%)
Feb 08, 2018	38.56	38.97	37.21	37.22	16,359,352	-1.19(-3.09%)
Feb 07, 2018	38.72	39.13	38.32	38.41	12,496,328	-0.42(-1.08%)
Feb 06, 2018	37.86	39.11	37.86	38.83	20,421,266	+0.05(+0.12%)
Feb 05, 2018	39.94	40.33	38.55	38.78	20,980,218	-1.42(-3.52%)
Feb 02, 2018	40.98	41.96	40.13	40.20	21,221,164	-1.71(-4.09%)
Feb 01, 2018	41.29	42.64	41.02	41.91	36,681,388	+5.09(+13.82%)
Jan 31, 2018	36.73	37.29	36.62	36.82	15,483,896	+0.16(+0.45%)
Jan 30, 2018	36.95	37.51	36.47	36.66	9,943,617	-0.36(-0.98%)
Jan 29, 2018	36.83	37.27	36.81	37.02	7,016,037	-0.08(-0.22%)
Jan 26, 2018	36.58	37.12	36.22	37.10	9,392,616	+0.79(+2.17%)
Jan 25, 2018	36.23	36.67	36.17	36.31	9,996,565	+0.18(+0.50%)
Jan 24, 2018	36.27	36.94	36.01	36.13	11,808,544	+0.05(+0.13%)
Jan 23, 2018	35.92	36.20	35.51	36.09	7,637,186	+0.17(+0.48%)
Jan 22, 2018	34.81	36.05	34.78	35.91	11,808,712	+1.04(+2.99%)
Jan 19, 2018	35.16	35.41	34.66	34.87	14,022,812	-0.28(-0.80%)
Jan 18, 2018	34.67	35.33	34.60	35.15	12,247,918	+0.68(+1.97%)
Jan 17, 2018	34.48	34.76	34.25	34.47	13,495,070	+0.28(+0.82%)
Jan 16, 2018	34.54	34.71	33.92	34.19	11,811,029	-0.31(-0.89%)
Jan 12, 2018		34.50	34.50	34.50	0	+0.19(+0.56%)
Jan 11, 2018	34.34	34.43	33.99	34.31	12,222,125	+0.10(+0.29%)
Jan 10, 2018			34.07	34.21	19,193,288	-1.66(-4.63%)
Jan 09, 2018	36.39	36.41	35.82	35.87	6,849,295	-0.24(-0.68%)
Jan 08, 2018	35.89	36.37	35.79	36.11	10,705,310	+0.10(+0.28%)
Jan 05, 2018	35.25	36.15	35.22	36.01	8,034,555	+1.02(+2.90%)
Jan 04, 2018	35.77	36.09	34.91	35.00	9,873,003	-0.59(-1.66%)
Jan 03, 2018	34.47	35.64	34.39	35.59	10,066,846	+1.05(+3.05%)

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.