Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.36	36.36	36.36	0	+0.25(+0.69%)
Mar 28, 2018	35.84	36.50	35.13	36.11	2,494,728	+0.25(+0.69%)
Mar 27, 2018	37.35	37.35	35.76	35.86	1,916,285	-1.43(-3.84%)
Mar 26, 2018	36.16	37.36	35.81	37.30	1,910,375	+1.69(+4.75%)
Mar 23, 2018	35.90	36.25	35.28	35.61	1,743,875	-0.06(-0.17%)
Mar 22, 2018	36.75	36.75	35.65	35.67	1,599,181	-1.32(-3.56%)
Mar 21, 2018	37.20	37.35	36.65	36.98	1,847,059	-0.17(-0.45%)
Mar 20, 2018	37.86	38.02	37.12	37.15	1,810,730	-0.84(-2.20%)
Mar 19, 2018	38.75	38.88	37.62	37.99	1,763,410	-0.93(-2.40%)
Mar 16, 2018	38.90	39.18	38.51	38.92	2,189,808	+0.03(+0.07%)
Mar 15, 2018	39.37	40.20	38.68	38.90	2,446,932	-0.28(-0.70%)
Mar 14, 2018	37.85	39.36	37.23	39.17	3,449,762	+1.57(+4.19%)
Mar 13, 2018	38.44	38.75	37.31	37.60	2,158,210	-0.79(-2.06%)
Mar 12, 2018	38.42	38.47	37.79	38.39	1,718,465	+0.12(+0.33%)
Mar 09, 2018	37.89	38.28	37.52	38.27	1,960,956	+0.52(+1.37%)
Mar 08, 2018	37.96	38.04	37.06	37.75	1,996,500	-0.12(-0.31%)
Mar 07, 2018		38.46		37.87	2,202,299	+0.18(+0.47%)
Mar 06, 2018	37.25	37.92	36.59	37.69	3,015,306	+0.36(+0.98%)
Mar 05, 2018	35.16	37.45	34.97	37.32	3,047,477	+2.03(+5.74%)
Mar 02, 2018	34.95	35.80	34.03	35.30	2,497,345	-0.06(-0.18%)
Mar 01, 2018	36.01	36.24	35.00	35.36	2,354,413	-0.28(-0.80%)
Feb 28, 2018	35.65	36.10	35.17	35.64	2,963,613	+0.31(+0.88%)
Feb 27, 2018	37.03	37.44	35.27	35.33	4,345,456	-1.53(-4.15%)
Feb 26, 2018	37.71	37.95	36.58	36.86	2,445,109	-0.76(-2.01%)
Feb 23, 2018	37.15	37.81	36.69	37.62	3,066,871	+0.58(+1.56%)
Feb 22, 2018	37.90	37.90	36.86	37.04	3,100,857	-0.64(-1.70%)
Feb 21, 2018	37.95	38.34	37.07	37.68	4,495,519	-0.25(-0.66%)
Feb 20, 2018	38.43	38.75	37.63	37.93	4,115,483	-0.60(-1.55%)
Feb 16, 2018		38.52	38.52	38.52	0	+0.82(+2.17%)
Feb 15, 2018	40.91	41.13	37.53	37.71	21,511,254	+1.49(+4.13%)
Feb 14, 2018	35.13	36.40	34.70	36.21	6,790,927	+0.75(+2.11%)
Feb 13, 2018	33.46	35.70	33.32	35.46	4,038,634	+1.93(+5.75%)
Feb 12, 2018	34.25	34.25	32.25	33.53	4,320,703	-0.53(-1.57%)
Feb 09, 2018	34.66	35.88	32.46	34.07	7,925,434	-1.55(-4.34%)
Feb 08, 2018		36.75	35.62	35.62	5,886,207	-0.89(-2.44%)
Feb 07, 2018	36.02	36.76	35.57	36.50	4,754,709	+0.19(+0.51%)
Feb 06, 2018	31.03	36.74	30.91	36.32	13,073,342	+4.82(+15.30%)
Feb 05, 2018	30.54	32.19	30.42	31.50	5,334,235	+0.95(+3.11%)
Feb 02, 2018	30.63	31.06	30.31	30.55	1,679,797	-0.24(-0.78%)
Feb 01, 2018	30.48	31.08	30.44	30.79	1,705,805	-0.04(-0.14%)
Jan 31, 2018	31.12	31.25	30.32	30.83	2,997,895	-0.20(-0.66%)
Jan 30, 2018	32.05	32.11	31.02	31.04	2,321,643	-1.27(-3.94%)
Jan 29, 2018	32.50	33.32	32.14	32.31	2,186,010	-0.40(-1.22%)
Jan 26, 2018	32.73	32.88	32.12	32.71	1,348,682	+0.26(+0.79%)
Jan 25, 2018	32.70	32.73	31.84	32.45	1,889,741	+0.16(+0.50%)
Jan 24, 2018	32.33	32.75	31.87	32.29	2,654,943	+0.01(+0.03%)
Jan 23, 2018	33.07	33.94	32.25	32.28	3,797,863	-0.80(-2.42%)
Jan 22, 2018	31.56	33.14	31.26	33.08	3,528,563	+1.56(+4.94%)
Jan 19, 2018	31.60	31.84	31.17	31.52	3,588,130	-0.15(-0.48%)
Jan 18, 2018		32.17	31.26	31.68	3,307,167	-0.25(-0.78%)
Jan 17, 2018	32.20	32.22	31.28	31.93	5,236,136	+0.01(+0.03%)
Jan 16, 2018	33.22	33.28	31.82	31.92	4,426,866	-0.58(-1.78%)
Jan 12, 2018		32.49	32.49	32.49	0	+1.12(+3.57%)
Jan 11, 2018	30.76	31.67	30.61	31.37	4,702,796	+0.70(+2.29%)
Jan 10, 2018				30.67	2,522,969	-0.09(-0.29%)
Jan 09, 2018	31.01	31.02	30.64	30.76	1,662,332	-0.07(-0.23%)
Jan 08, 2018	30.77	30.97	30.47	30.83	2,097,889	-0.05(-0.17%)
Jan 05, 2018	31.11	31.25	30.81	30.88	1,983,155	-0.17(-0.54%)
Jan 04, 2018	31.32	31.49	30.45	31.05	3,154,284	-0.04(-0.14%)
Jan 03, 2018	31.09	31.57	30.83	31.10	2,247,173	+0.18(+0.58%)

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.