Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.15	36.15	36.15	0	+0.34(+0.95%)
Mar 28, 2018	35.86	36.15	35.70	35.81	13,949,293	+0.16(+0.44%)
Mar 27, 2018	36.06	36.15	35.49	35.65	14,647,673	-0.43(-1.18%)
Mar 26, 2018	35.96	36.10	35.57	36.07	15,747,847	+0.72(+2.03%)
Mar 23, 2018	35.79	35.86	35.34	35.36	23,739,226	-0.35(-0.98%)
Mar 22, 2018	35.93	36.06	35.69	35.71	20,305,928	-0.78(-2.15%)
Mar 21, 2018	36.41	36.67	36.36	36.49	21,028,904	-0.00(-0.01%)
Mar 20, 2018	36.38	36.58	36.36	36.49	11,221,948	-0.05(-0.15%)
Mar 19, 2018	36.65	36.69	36.37	36.55	6,155,966	-0.18(-0.48%)
Mar 16, 2018	36.68	36.86	36.67	36.72	7,506,030	+0.03(+0.09%)
Mar 15, 2018	36.65	36.84	36.60	36.69	6,076,021	-0.01(-0.02%)
Mar 14, 2018	36.88	36.91	36.53	36.70	5,719,572	+0.11(+0.30%)
Mar 13, 2018	37.06	37.06	36.53	36.59	10,181,655	-0.35(-0.95%)
Mar 12, 2018	36.90	36.98	36.82	36.94	11,493,200	+0.09(+0.25%)
Mar 09, 2018	36.73	36.88	36.68	36.85	4,508,848	+0.14(+0.39%)
Mar 08, 2018	36.86	36.92	36.61	36.71	7,176,217	+0.02(+0.05%)
Mar 07, 2018		36.72	36.41	36.69	6,093,114	+0.19(+0.53%)
Mar 06, 2018	36.55	36.56	36.36	36.50	37,606,212	+0.25(+0.69%)
Mar 05, 2018	35.78	36.30	35.74	36.25	10,555,011	+0.22(+0.60%)
Mar 02, 2018	35.76	36.03	35.56	36.03	16,426,284	+0.06(+0.16%)
Mar 01, 2018	36.17	36.31	35.64	35.97	12,899,793	-0.42(-1.15%)
Feb 28, 2018	36.77	36.83	36.30	36.39	13,843,731	-0.23(-0.64%)
Feb 27, 2018	37.01	37.07	36.61	36.62	8,625,078	-0.65(-1.74%)
Feb 26, 2018	37.11	37.31	36.95	37.27	5,236,934	+0.24(+0.64%)
Feb 23, 2018	36.89	37.08	36.80	37.04	7,141,007	+0.24(+0.65%)
Feb 22, 2018				36.80	6,608,716	+0.18(+0.50%)
Feb 21, 2018	36.88	37.14	36.60	36.61	17,461,242	-0.15(-0.41%)
Feb 20, 2018	36.90	37.03	36.70	36.76	24,247,746	-0.39(-1.05%)
Feb 16, 2018		37.16	37.16	37.16	0	+0.07(+0.20%)
Feb 15, 2018	37.07	37.12	36.85	37.08	6,195,677	+0.20(+0.54%)
Feb 14, 2018	35.91	36.90	35.91	36.88	10,666,136	+0.70(+1.94%)
Feb 13, 2018	36.09	36.20	35.99	36.18	6,967,961	-0.10(-0.28%)
Feb 12, 2018	35.99	36.32	35.90	36.28	9,359,316	+0.56(+1.56%)
Feb 09, 2018	35.72	35.88	34.77	35.72	25,436,074	+0.15(+0.42%)
Feb 08, 2018	36.57	36.59	35.56	35.57	16,994,946	-1.03(-2.82%)
Feb 07, 2018	36.77	37.05	36.51	36.61	13,410,996	-0.68(-1.83%)
Feb 06, 2018	36.29	37.29	36.17	37.29	22,263,732	+0.70(+1.91%)
Feb 05, 2018	37.46	37.65	36.07	36.59	22,370,744	-1.24(-3.28%)
Feb 02, 2018	38.26	38.32	37.81	37.83	8,903,946	-0.98(-2.51%)
Feb 01, 2018	38.57	38.89	38.55	38.81	10,489,000	+0.10(+0.26%)
Jan 31, 2018	38.91	38.91	38.63	38.71	14,403,798	+0.07(+0.19%)
Jan 30, 2018	38.87	38.87	38.60	38.63	7,361,923	-0.28(-0.71%)
Jan 29, 2018	38.93	39.00	38.79	38.91	6,519,654	-0.38(-0.96%)
Jan 26, 2018	39.14	39.30	39.11	39.28	7,991,090	+0.33(+0.83%)
Jan 25, 2018	39.29	39.30	38.87	38.96	7,188,785	-0.09(-0.23%)
Jan 24, 2018	39.20	39.23	38.92	39.05	6,067,026	+0.01(+0.02%)
Jan 23, 2018	38.96	39.06	38.88	39.04	7,496,448	+0.08(+0.21%)
Jan 22, 2018	38.79	38.98	38.74	38.96	4,727,769	+0.28(+0.72%)
Jan 19, 2018	38.69	38.73	38.51	38.68	8,292,706	+0.27(+0.69%)
Jan 18, 2018	38.38	38.44	38.24	38.41	9,357,255	+0.06(+0.16%)
Jan 17, 2018	38.29	38.48	38.14	38.35	11,063,306	+0.15(+0.39%)
Jan 16, 2018	38.35	38.39	38.18	38.20	10,526,182	+0.09(+0.23%)
Jan 12, 2018		38.11	38.11	38.11	0	+0.54(+1.43%)
Jan 11, 2018	37.46	37.60	37.43	37.57	5,557,450	+0.26(+0.70%)
Jan 10, 2018			37.24	37.31	6,414,588	-0.16(-0.43%)
Jan 09, 2018	37.43	37.48	37.28	37.47	4,480,997	+0.11(+0.29%)
Jan 08, 2018	37.41	37.43	37.32	37.36	9,972,536	-0.16(-0.42%)
Jan 05, 2018	37.38	37.56	37.33	37.52	4,393,281	+0.37(+0.99%)
Jan 04, 2018	37.14	37.32	37.14	37.16	7,792,806	+0.61(+1.67%)
Jan 03, 2018	36.39	36.61	36.38	36.55	7,517,318	+0.19(+0.53%)

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.