Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.84	34.84	34.84	0	+0.06(+0.16%)
Mar 28, 2018	35.12	35.51	34.63	34.79	989,275	-0.25(-0.71%)
Mar 27, 2018	36.15	36.16	34.82	35.04	1,066,139	-0.92(-2.57%)
Mar 26, 2018	35.83	36.27	35.49	35.96	1,010,582	+0.63(+1.78%)
Mar 23, 2018	35.55	35.92	35.29	35.33	690,030	-0.18(-0.49%)
Mar 22, 2018	35.85	36.27	35.51	35.51	1,367,733	-0.70(-1.94%)
Mar 21, 2018	36.11	36.89	35.99	36.21	792,576	-0.01(-0.03%)
Mar 20, 2018	35.94	36.61	35.91	36.22	1,329,213	+0.41(+1.14%)
Mar 19, 2018	36.08	36.31	35.64	35.81	1,366,671	-0.36(-1.00%)
Mar 16, 2018	36.50	36.68	36.09	36.17	2,177,697	-0.38(-1.04%)
Mar 15, 2018	37.38	37.46	36.35	36.55	1,246,945	-0.90(-2.40%)
Mar 14, 2018	37.64	37.88	37.12	37.45	819,390	-0.09(-0.25%)
Mar 13, 2018	38.29	38.53	37.37	37.54	1,601,571	-0.74(-1.93%)
Mar 12, 2018	38.30	38.64	38.02	38.28	1,553,645	+0.01(+0.02%)
Mar 09, 2018	37.85	38.41	37.72	38.27	1,098,512	+0.54(+1.42%)
Mar 08, 2018	38.53	38.66	37.66	37.74	1,546,008	-0.75(-1.95%)
Mar 07, 2018		38.90	38.30	38.49	951,821	-0.01(-0.02%)
Mar 06, 2018	38.54	38.83	38.07	38.49	1,385,418	+0.05(+0.12%)
Mar 05, 2018	38.25	38.62	37.69	38.45	1,670,676	+0.05(+0.12%)
Mar 02, 2018	37.38	38.48	37.23	38.40	2,342,631	+0.87(+2.32%)
Mar 01, 2018	39.22	39.27	37.44	37.53	3,374,363	-1.53(-3.92%)
Feb 28, 2018	39.86	40.36	38.96	39.06	2,336,311	-0.69(-1.73%)
Feb 27, 2018	39.72	40.39	39.65	39.75	3,126,747	+0.03(+0.07%)
Feb 26, 2018	38.99	39.99	38.98	39.72	2,959,565	+0.93(+2.39%)
Feb 23, 2018	38.67	39.20	37.01	38.80	4,182,141	+2.34(+6.42%)
Feb 22, 2018				36.46	2,148,916	+0.09(+0.25%)
Feb 21, 2018	36.62	36.77	36.34	36.37	1,392,079	-0.10(-0.28%)
Feb 20, 2018		36.72	35.82	36.47	1,826,539	+0.64(+1.79%)
Feb 16, 2018		35.82	35.82	35.82	0	-0.28(-0.76%)
Feb 15, 2018	35.82	36.18	35.27	36.10	917,517	+0.43(+1.21%)
Feb 14, 2018	35.00	35.98	34.99	35.67	1,522,455	+0.65(+1.86%)
Feb 13, 2018	35.09	35.32	34.63	35.02	1,287,707	-0.15(-0.42%)
Feb 12, 2018	34.73	35.46	34.71	35.16	1,777,669	+0.66(+1.92%)
Feb 09, 2018	34.19	34.61	33.42	34.50	2,084,682	+0.47(+1.38%)
Feb 08, 2018	33.46	34.56	33.09	34.03	2,499,619	+0.70(+2.09%)
Feb 07, 2018	33.18	33.60	33.18	33.34	1,194,368	+0.18(+0.55%)
Feb 06, 2018	33.04	33.50	32.69	33.15	1,803,920	-0.66(-1.95%)
Feb 05, 2018	34.01	34.36	33.29	33.81	1,258,467	-0.36(-1.05%)
Feb 02, 2018	33.84	34.71	33.81	34.17	2,117,037	+0.12(+0.35%)
Feb 01, 2018	33.75	34.09	33.36	34.05	2,063,929	+0.28(+0.82%)
Jan 31, 2018	34.10	34.16	33.69	33.78	1,884,245	-0.26(-0.76%)
Jan 30, 2018	34.18	34.45	33.96	34.03	1,485,246	-0.20(-0.59%)
Jan 29, 2018	33.31	34.37	33.18	34.24	2,566,342	+0.68(+2.02%)
Jan 26, 2018	33.22	33.72	32.80	33.56	1,273,044	+0.36(+1.08%)
Jan 25, 2018	31.98	33.22	31.86	33.20	1,727,625	+1.38(+4.33%)
Jan 24, 2018	31.94	32.18	31.68	31.82	1,648,069	-0.36(-1.11%)
Jan 23, 2018	32.12	32.19	31.84	32.18	1,022,124	+0.10(+0.31%)
Jan 22, 2018	32.08	32.41	31.90	32.08	912,958	+0.11(+0.34%)
Jan 19, 2018	31.61	31.98	31.45	31.97	846,744	+0.37(+1.16%)
Jan 18, 2018	31.90	31.90	31.51	31.60	972,014	-0.02(-0.06%)
Jan 17, 2018	31.50	31.79	31.38	31.62	1,363,994	+0.12(+0.38%)
Jan 16, 2018	32.46	32.46	31.46	31.50	1,573,081	-0.92(-2.83%)
Jan 12, 2018		32.42	32.42	32.42	0	+0.45(+1.41%)
Jan 11, 2018	31.46	32.01	31.46	31.97	1,244,088	+0.39(+1.22%)
Jan 10, 2018		31.68		31.58	1,317,336	+0.46(+1.47%)
Jan 09, 2018	30.97	31.26	30.63	31.12	1,562,701	+0.17(+0.53%)
Jan 08, 2018	31.20	31.21	30.71	30.96	1,425,745	-0.40(-1.29%)
Jan 05, 2018	31.25	31.44	31.10	31.36	1,108,163	+0.17(+0.53%)
Jan 04, 2018	32.20	32.30	30.94	31.20	2,251,833	-0.90(-2.80%)
Jan 03, 2018	32.35	32.35	31.83	32.10	1,194,976	-0.15(-0.46%)

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.