Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.82	36.82	36.82	0	+0.88(+2.45%)
Mar 28, 2018	36.00	36.38	35.60	35.94	217,480	-0.04(-0.11%)
Mar 27, 2018	37.69	37.81	35.78	35.98	310,564	-1.67(-4.44%)
Mar 26, 2018	37.40	37.69	36.96	37.65	202,542	+0.60(+1.62%)
Mar 23, 2018	37.29	37.73	36.89	37.05	164,440	-0.30(-0.80%)
Mar 22, 2018	38.24	38.40	37.35	37.35	98,222	-1.09(-2.84%)
Mar 21, 2018	37.99	38.66	37.84	38.44	198,957	+0.38(+1.00%)
Mar 20, 2018	37.37	38.27	37.17	38.06	128,681	+0.65(+1.74%)
Mar 19, 2018	37.23	37.57	37.03	37.41	86,795	+0.15(+0.40%)
Mar 16, 2018	37.46	37.61	37.23	37.26	134,234	-0.20(-0.53%)
Mar 15, 2018	37.57	37.74	37.40	37.46	132,007	-0.05(-0.13%)
Mar 14, 2018	37.52	37.61	37.02	37.51	83,546	+0.05(+0.13%)
Mar 13, 2018	37.34	37.58	36.99	37.46	116,154	+0.22(+0.59%)
Mar 12, 2018	37.14	37.46	36.86	37.24	134,243	+0.12(+0.32%)
Mar 09, 2018	36.74	37.17	36.61	37.12	81,037	+0.48(+1.31%)
Mar 08, 2018	36.37	36.88	36.23	36.64	69,837	+0.41(+1.13%)
Mar 07, 2018	35.34	36.62	34.92	36.23	126,180	+0.89(+2.52%)
Mar 06, 2018	35.43	35.57	34.30	35.34	193,174	+0.02(+0.06%)
Mar 05, 2018	34.00	35.71	34.00	35.32	192,095	+1.23(+3.61%)
Mar 02, 2018	33.42	34.23	33.41	34.09	121,615	+0.56(+1.67%)
Mar 01, 2018	34.01	34.01	33.25	33.53	109,803	-0.47(-1.38%)
Feb 28, 2018	33.64	34.35	33.64	34.00	127,083	+0.41(+1.22%)
Feb 27, 2018	33.50	33.74	33.36	33.59	134,784	+0.06(+0.18%)
Feb 26, 2018	33.62	33.75	33.42	33.53	153,698	-0.09(-0.27%)
Feb 23, 2018	33.34	33.83	33.12	33.62	114,244	+0.46(+1.39%)
Feb 22, 2018	33.63	33.75	33.00	33.16	96,581	-0.43(-1.28%)
Feb 21, 2018	33.72	33.87	33.48	33.59	125,546	-0.04(-0.12%)
Feb 20, 2018	33.51	33.81	33.35	33.63	108,936	-0.04(-0.12%)
Feb 16, 2018		33.67	33.67	33.67	0	-0.38(-1.12%)
Feb 15, 2018	33.89	34.15	33.54	34.05	112,015	+0.33(+0.98%)
Feb 14, 2018	33.23	33.85	33.12	33.72	104,803	+0.32(+0.96%)
Feb 13, 2018	32.68	33.53	32.51	33.40	408,804	+0.68(+2.08%)
Feb 12, 2018	32.29	33.00	32.04	32.72	211,431	+0.59(+1.84%)
Feb 09, 2018	31.80	32.45	31.39	32.13	223,356	+0.39(+1.23%)
Feb 08, 2018	32.36	32.55	31.74	31.74	224,116	-0.67(-2.07%)
Feb 07, 2018	32.53	32.61	32.33	32.41	377,503	-0.27(-0.83%)
Feb 06, 2018		33.36	32.41	32.68	344,870	-1.03(-3.06%)
Feb 05, 2018	34.06	34.22	33.39	33.71	224,326	-0.48(-1.40%)
Feb 02, 2018	35.16	35.50	34.15	34.19	193,530	-0.79(-2.26%)
Feb 01, 2018	34.72	35.25	34.56	34.98	121,567	+0.18(+0.52%)
Jan 31, 2018	35.19	35.53	34.72	34.80	142,741	-0.25(-0.71%)
Jan 30, 2018	35.18	35.18	35.12	35.05	56,716	-0.33(-0.93%)
Jan 29, 2018	35.57	35.59	35.12	35.38	65,579	-0.37(-1.03%)
Jan 26, 2018	36.03	36.03	35.70	35.75	73,816	-0.24(-0.67%)
Jan 25, 2018	37.26	37.26	35.99	35.99	135,149	-1.22(-3.28%)
Jan 24, 2018	36.70	37.34	36.70	37.21	234,405	+0.51(+1.39%)
Jan 23, 2018	35.92	36.82	35.90	36.70	152,589	+0.88(+2.46%)
Jan 22, 2018	36.29	36.29	35.73	35.82	122,255	-0.47(-1.30%)
Jan 19, 2018	35.62	36.45	35.60	36.29	103,804	+0.68(+1.91%)
Jan 18, 2018	35.06	35.68	35.06	35.61	106,890	+0.58(+1.66%)
Jan 17, 2018	35.18	35.47	34.97	35.03	153,211	+0.03(+0.09%)
Jan 16, 2018	34.96	35.32	34.90	35.00	155,307	+0.15(+0.43%)
Jan 15, 2018	35.02	35.16	34.83	34.85	18,896	-0.22(-0.63%)
Jan 12, 2018	34.85	35.34	34.82	35.07	72,951	+0.17(+0.49%)
Jan 11, 2018	35.08	35.18	34.64	34.90	87,979	-0.23(-0.65%)
Jan 10, 2018	35.20	35.22	34.92	35.13	71,593	-0.11(-0.31%)
Jan 09, 2018	35.31	35.49	34.97	35.24	71,823	-0.03(-0.09%)
Jan 08, 2018	35.54	35.67	35.11	35.27	66,799	-0.27(-0.76%)
Jan 05, 2018	35.65	35.75	35.23	35.54	73,524	-0.10(-0.28%)
Jan 04, 2018	35.87	35.94	35.47	35.64	61,379	-0.19(-0.53%)
Jan 03, 2018	35.82	36.53	35.78	35.83	108,273	+0.05(+0.14%)

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.