Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.39	37.39	37.39	0	+0.40(+1.08%)
Mar 28, 2018	37.08	37.71	36.94	36.99	6,665,953	+0.11(+0.31%)
Mar 27, 2018	37.10	37.38	36.73	36.88	7,926,260	-0.29(-0.78%)
Mar 26, 2018	36.97	37.34	36.90	37.17	9,189,947	+0.55(+1.49%)
Mar 23, 2018	37.37	37.41	36.56	36.62	8,046,738	-0.51(-1.38%)
Mar 22, 2018	37.65	37.86	37.11	37.13	9,935,004	-0.86(-2.27%)
Mar 21, 2018	37.54	38.24	37.40	37.99	7,891,258	+0.48(+1.27%)
Mar 20, 2018	37.44	37.63	37.24	37.52	7,373,430	+0.21(+0.55%)
Mar 19, 2018	37.32	37.61	37.14	37.31	5,779,434	-0.01(-0.02%)
Mar 16, 2018	37.26	37.70	37.23	37.32	12,795,714	+0.03(+0.09%)
Mar 15, 2018	37.62	37.64	37.17	37.29	6,554,069	-0.25(-0.66%)
Mar 14, 2018	37.84	37.96	37.33	37.54	8,913,381	-0.19(-0.51%)
Mar 13, 2018	37.93	38.17	37.68	37.73	8,200,383	-0.08(-0.21%)
Mar 12, 2018	37.82	37.92	37.47	37.81	7,788,968	-0.09(-0.24%)
Mar 09, 2018	38.00	38.14	37.34	37.90	13,785,175	+0.00(+0.01%)
Mar 08, 2018	38.19	38.42	37.79	37.89	13,922,411	+0.01(+0.04%)
Mar 07, 2018		38.75	37.82	37.88	14,500,677	-0.81(-2.09%)
Mar 06, 2018	38.48	38.71	38.27	38.69	8,668,003	+0.26(+0.67%)
Mar 05, 2018	38.28	38.53	38.19	38.43	9,187,408	+0.08(+0.22%)
Mar 02, 2018	37.41	38.47	37.41	38.35	12,119,568	+0.37(+0.98%)
Mar 01, 2018	37.69	38.76	37.13	37.98	19,372,746	+0.07(+0.19%)
Feb 28, 2018	38.44	38.85	37.67	37.90	32,795,658	+2.46(+6.95%)
Feb 27, 2018	36.54	36.78	35.44	35.44	11,652,190	-0.71(-1.95%)
Feb 26, 2018	36.00	36.21	35.56	36.15	9,838,741	+0.41(+1.14%)
Feb 23, 2018	35.23	35.75	35.12	35.74	7,033,497	+0.72(+2.04%)
Feb 22, 2018				35.02	6,198,322	+0.26(+0.74%)
Feb 21, 2018	35.09	35.35	34.75	34.77	7,929,276	-0.24(-0.69%)
Feb 20, 2018	35.43	35.55	34.92	35.01	7,934,424	-0.69(-1.94%)
Feb 16, 2018		35.70	35.70	35.70	0	-0.05(-0.13%)
Feb 15, 2018	35.38	35.75	34.91	35.75	10,522,038	+0.65(+1.84%)
Feb 14, 2018	34.42	35.27	34.37	35.10	9,376,134	+0.54(+1.56%)
Feb 13, 2018	34.54	34.86	34.32	34.56	7,286,263	-0.07(-0.21%)
Feb 12, 2018	34.88	34.94	34.10	34.64	11,155,386	+0.03(+0.09%)
Feb 09, 2018	34.12	34.88	33.31	34.60	17,358,030	+0.59(+1.72%)
Feb 08, 2018		35.14	34.01	34.02	11,956,540	-0.84(-2.41%)
Feb 07, 2018	34.88	35.08	34.66	34.86	13,141,772	+0.10(+0.28%)
Feb 06, 2018	33.85	35.01	33.57	34.76	12,994,857	-0.68(-1.92%)
Feb 05, 2018	35.72	36.11	34.87	35.45	8,025,852	-0.45(-1.26%)
Feb 02, 2018	36.27	36.59	35.64	35.90	12,536,164	-0.75(-2.03%)
Feb 01, 2018	36.63	36.93	36.40	36.64	6,647,334	-0.10(-0.27%)
Jan 31, 2018	36.78	37.09	36.49	36.74	12,317,400	-0.01(-0.04%)
Jan 30, 2018	36.96	37.27	36.59	36.76	10,912,266	-0.22(-0.59%)
Jan 29, 2018	36.69	37.16	36.69	36.98	8,527,314	+0.15(+0.40%)
Jan 26, 2018	36.47	36.85	36.05	36.83	8,247,849	+0.57(+1.58%)
Jan 25, 2018	36.41	36.45	36.31	36.26	5,303,582	+0.00(+0.01%)
Jan 24, 2018	36.23	36.53	35.99	36.26	7,531,048	-0.03(-0.09%)
Jan 23, 2018	36.21	36.40	35.99	36.29	8,549,636	-0.06(-0.18%)
Jan 22, 2018	36.11	36.41	35.83	36.35	9,548,640	+0.26(+0.72%)
Jan 19, 2018	35.50	36.10	35.28	36.09	9,976,670	+0.75(+2.12%)
Jan 18, 2018	35.11	35.64	35.07	35.34	5,546,363	+0.31(+0.87%)
Jan 17, 2018	35.10	35.34	34.81	35.03	8,300,826	-0.00(-0.01%)
Jan 16, 2018	36.04	36.04	34.91	35.04	8,309,141	-0.77(-2.16%)
Jan 12, 2018		35.81	35.81	35.81	0	+0.64(+1.82%)
Jan 11, 2018	34.84	35.23	34.65	35.17	5,899,454	+0.28(+0.80%)
Jan 10, 2018		35.02	34.40	34.89	7,275,563	+0.35(+1.02%)
Jan 09, 2018	34.62	34.79	34.33	34.54	9,154,986	-0.07(-0.20%)
Jan 08, 2018	35.30	35.39	34.46	34.61	8,616,001	-0.69(-1.94%)
Jan 05, 2018	34.55	35.32	34.55	35.29	8,447,309	+0.79(+2.28%)
Jan 04, 2018	34.42	34.58	33.98	34.51	8,305,744	+0.05(+0.16%)
Jan 03, 2018	34.78	34.84	34.24	34.45	10,119,318	-0.63(-1.80%)

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.