Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.94	32.94	32.94	0	+0.79(+2.45%)
Mar 28, 2018	31.73	32.44	31.63	32.15	19,756,030	+0.54(+1.72%)
Mar 27, 2018	32.65	32.66	31.27	31.60	19,498,894	-1.02(-3.11%)
Mar 26, 2018	32.57	32.67	31.99	32.62	10,283,469	+0.74(+2.33%)
Mar 23, 2018	33.01	33.16	31.84	31.88	14,601,734	-1.07(-3.25%)
Mar 22, 2018	33.74	33.83	32.88	32.95	16,720,734	-1.11(-3.27%)
Mar 21, 2018	33.68	34.46	33.62	34.06	12,763,995	+0.63(+1.87%)
Mar 20, 2018	33.65	33.76	33.30	33.43	9,372,701	-0.11(-0.32%)
Mar 19, 2018	34.38	34.42	33.13	33.54	13,353,951	-0.84(-2.45%)
Mar 16, 2018	34.37	34.58	34.16	34.39	11,370,045	+0.08(+0.24%)
Mar 15, 2018	34.41	34.43	34.07	34.30	8,981,362	+0.14(+0.42%)
Mar 14, 2018	34.88	34.99	34.12	34.16	14,744,918	-0.29(-0.84%)
Mar 13, 2018	34.41	34.93	34.32	34.45	13,685,271	+0.16(+0.48%)
Mar 12, 2018	34.32	34.43	34.06	34.29	12,519,085	-0.01(-0.03%)
Mar 09, 2018	34.30	34.51	34.13	34.30	13,540,495	+0.00(+0.00%)
Mar 08, 2018	34.11	34.35	33.73	34.30	14,435,710	+0.44(+1.28%)
Mar 07, 2018		33.95	33.34	33.86	16,771,989	-0.17(-0.50%)
Mar 06, 2018	34.11	34.17	33.68	34.03	13,537,688	+0.17(+0.50%)
Mar 05, 2018	33.49	34.00	33.30	33.86	13,386,345	+0.28(+0.83%)
Mar 02, 2018	33.62	33.74	32.83	33.58	26,817,144	-0.32(-0.95%)
Mar 01, 2018	35.52	35.52	33.56	33.91	29,177,316	-1.40(-3.96%)
Feb 28, 2018	35.55	36.02	35.27	35.31	25,466,264	-0.74(-2.04%)
Feb 27, 2018	37.23	37.27	36.00	36.04	14,176,354	-1.23(-3.30%)
Feb 26, 2018	36.86	37.34	36.56	37.27	10,461,605	+0.57(+1.54%)
Feb 23, 2018	36.83	36.91	36.41	36.70	7,160,236	+0.00(+0.00%)
Feb 22, 2018				36.70	9,788,604	+0.31(+0.86%)
Feb 21, 2018	36.56	37.05	36.35	36.39	10,125,590	-0.19(-0.52%)
Feb 20, 2018	36.70	37.00	36.42	36.58	8,708,395	-0.29(-0.78%)
Feb 16, 2018		36.87	36.87	36.87	0	-0.68(-1.82%)
Feb 15, 2018		37.85	37.17	37.55	10,828,818	+0.04(+0.10%)
Feb 14, 2018	36.81	37.60	36.72	37.51	11,447,640	+0.37(+0.99%)
Feb 13, 2018			37.12	37.14	9,949,606	-0.54(-1.43%)
Feb 12, 2018	37.64	38.24	37.33	37.68	21,595,768	+0.48(+1.30%)
Feb 09, 2018	36.93	37.66	36.09	37.20	21,843,356	+0.64(+1.74%)
Feb 08, 2018	38.10	38.32	36.55	36.56	20,095,592	-1.47(-3.87%)
Feb 07, 2018	37.50	38.05	37.40	38.03	21,611,882	+0.48(+1.27%)
Feb 06, 2018	35.94	37.89	35.90	37.56	28,998,502	+1.58(+4.39%)
Feb 05, 2018	36.77	37.08	35.70	35.98	21,793,096	-0.81(-2.20%)
Feb 02, 2018	37.88	37.92	36.65	36.79	15,584,090	-1.28(-3.37%)
Feb 01, 2018		38.01	37.72	38.07	10,733,130	+0.02(+0.05%)
Jan 31, 2018	38.38	38.53	37.81	38.05	21,998,282	-0.26(-0.68%)
Jan 30, 2018	38.43	38.70	38.40	38.31	9,426,971	-0.29(-0.74%)
Jan 29, 2018	39.00	39.28	38.56	38.60	9,113,602	-0.42(-1.08%)
Jan 26, 2018	38.87	39.08	38.57	39.02	10,177,406	+0.30(+0.76%)
Jan 25, 2018	39.89	39.91	38.56	38.72	12,689,769	-0.90(-2.26%)
Jan 24, 2018	39.03	39.84	38.98	39.62	12,618,229	+0.70(+1.80%)
Jan 23, 2018	38.88	38.97	38.49	38.92	15,697,983	+0.08(+0.21%)
Jan 22, 2018	38.72	38.96	38.42	38.84	21,791,452	+0.13(+0.32%)
Jan 19, 2018	39.52	39.56	38.62	38.71	16,128,705	-0.64(-1.62%)
Jan 18, 2018	39.64	39.65	39.15	39.35	13,227,389	-0.15(-0.39%)
Jan 17, 2018	39.49	39.72	38.94	39.50	17,665,424	-0.14(-0.36%)
Jan 16, 2018	40.46	40.75	39.25	39.65	22,477,956	+0.11(+0.27%)
Jan 12, 2018		39.54	39.54	39.54	0	-0.11(-0.27%)
Jan 11, 2018	38.83	39.72	38.72	39.65	12,533,843	+1.07(+2.77%)
Jan 10, 2018	39.33	39.60	38.23	38.58	20,373,706	-0.94(-2.38%)
Jan 09, 2018	39.76	40.01	39.24	39.52	8,657,878	-0.15(-0.38%)
Jan 08, 2018	39.51	40.01	39.05	39.67	14,600,357	+0.19(+0.48%)
Jan 05, 2018	39.93	40.05	39.44	39.49	10,748,160	-0.12(-0.29%)
Jan 04, 2018	38.66	39.70	38.59	39.60	19,279,172	+1.18(+3.08%)
Jan 03, 2018	37.87	38.53	37.86	38.42	16,262,455	+0.92(+2.44%)

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.