Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.39	33.39	33.39	0	-0.01(-0.03%)
Mar 28, 2018	33.29	33.83	33.02	33.40	1,549,446	-0.28(-0.83%)
Mar 27, 2018	34.25	34.42	32.99	33.68	2,171,656	-0.73(-2.11%)
Mar 26, 2018	34.20	34.49	33.37	34.41	1,185,708	+0.54(+1.60%)
Mar 23, 2018	34.33	34.79	33.75	33.86	1,821,113	-0.39(-1.13%)
Mar 22, 2018	34.38	34.61	34.19	34.25	1,102,991	-0.54(-1.56%)
Mar 21, 2018	34.29	35.26	34.09	34.79	1,446,974	+0.55(+1.61%)
Mar 20, 2018	34.56	34.61	33.76	34.24	1,231,030	-0.01(-0.03%)
Mar 19, 2018	35.00	35.00	33.69	34.25	1,685,904	-0.84(-2.40%)
Mar 16, 2018	34.44	35.49	34.31	35.09	2,479,744	+1.06(+3.11%)
Mar 15, 2018	35.76	35.89	31.75	34.04	11,847,790	-1.72(-4.80%)
Mar 14, 2018	36.05	36.05	35.43	35.75	929,877	-0.19(-0.54%)
Mar 13, 2018	36.36	36.40	35.59	35.95	871,960	-0.40(-1.09%)
Mar 12, 2018	35.79	36.38	35.59	36.34	797,649	+0.60(+1.68%)
Mar 09, 2018	35.46	35.80	35.43	35.74	881,746	+0.70(+1.99%)
Mar 08, 2018	35.10	35.34	34.67	35.05	876,182	+0.01(+0.03%)
Mar 07, 2018			34.77	35.04	981,969	-0.48(-1.36%)
Mar 06, 2018	36.01	36.01	35.34	35.52	904,607	-0.22(-0.62%)
Mar 05, 2018	35.69	36.01	35.36	35.74	716,719	+0.09(+0.24%)
Mar 02, 2018	35.34	36.06	35.00	35.66	1,364,211	+0.17(+0.49%)
Mar 01, 2018	35.16	35.80	35.07	35.48	1,280,682	+0.34(+0.97%)
Feb 28, 2018	36.01	36.33	35.09	35.14	1,935,433	-0.76(-2.11%)
Feb 27, 2018	36.07	36.48	35.89	35.90	2,000,705	-0.20(-0.56%)
Feb 26, 2018	36.80	36.80	35.88	36.10	1,450,319	-0.47(-1.27%)
Feb 23, 2018	36.77	36.91	36.05	36.57	2,281,575	-0.33(-0.89%)
Feb 22, 2018			36.74	36.90	1,339,598	-0.59(-1.58%)
Feb 21, 2018	37.93	38.07	37.44	37.49	1,081,961	-0.31(-0.82%)
Feb 20, 2018	37.83	38.78	37.54	37.80	1,421,184	+0.08(+0.21%)
Feb 16, 2018		37.72	37.72	37.72	0	-1.05(-2.70%)
Feb 15, 2018	39.30	40.09	38.54	38.77	1,245,222	-0.44(-1.11%)
Feb 14, 2018	38.68	39.45	38.49	39.21	666,852	+0.14(+0.35%)
Feb 13, 2018	38.40	39.33	38.05	39.07	1,032,009	+0.54(+1.41%)
Feb 12, 2018	37.77	38.69	37.65	38.53	737,124	+1.18(+3.17%)
Feb 09, 2018	37.85	38.03	36.38	37.34	2,145,278	-0.16(-0.41%)
Feb 08, 2018	38.84	38.96	37.45	37.50	1,551,885	-1.26(-3.25%)
Feb 07, 2018	38.76	39.02	38.35	38.76	1,283,972	-0.07(-0.17%)
Feb 06, 2018	37.48	39.01	37.28	38.83	1,618,914	+0.60(+1.57%)
Feb 05, 2018	38.64	39.41	37.83	38.23	1,788,866	-0.73(-1.87%)
Feb 02, 2018	39.40	39.68	38.93	38.95	1,876,547	-0.85(-2.14%)
Feb 01, 2018	40.14	40.37	39.75	39.81	1,657,194	-0.24(-0.61%)
Jan 31, 2018	40.36	40.62	39.96	40.05	1,106,631	-0.10(-0.24%)
Jan 30, 2018	39.92	40.40	39.57	40.14	5,032,795	-0.32(-0.80%)
Jan 29, 2018	41.40	41.41	40.38	40.47	1,266,014	-0.98(-2.35%)
Jan 26, 2018	41.56	41.58	41.05	41.44	1,040,622	+0.30(+0.72%)
Jan 25, 2018	41.56	41.56	41.03	41.15	1,434,719	-0.18(-0.44%)
Jan 24, 2018	41.64	42.11	41.27	41.33	2,210,742	-0.22(-0.53%)
Jan 23, 2018	41.52	41.71	41.19	41.55	1,083,624	-0.02(-0.05%)
Jan 22, 2018	40.67	41.78	40.41	41.57	1,469,257	+0.90(+2.21%)
Jan 19, 2018	40.44	40.67	40.00	40.67	803,360	+0.20(+0.50%)
Jan 18, 2018	40.65	40.68	40.40	40.47	936,264	-0.16(-0.40%)
Jan 17, 2018	41.03	41.17	40.35	40.63	2,145,001	-0.48(-1.16%)
Jan 16, 2018	41.36	41.58	40.93	41.11	1,486,701	-0.17(-0.42%)
Jan 12, 2018		41.28	41.28	41.28	0	+0.32(+0.77%)
Jan 11, 2018	40.19	41.05	40.08	40.97	1,640,481	+0.85(+2.12%)
Jan 10, 2018	39.77	40.14	39.57	40.12	1,192,571	+0.38(+0.96%)
Jan 09, 2018	39.58	39.77	39.37	39.73	708,765	+0.26(+0.65%)
Jan 08, 2018	39.53	39.83	39.11	39.48	1,589,710	-0.03(-0.07%)
Jan 05, 2018	39.44	39.60	39.09	39.50	1,749,658	+0.03(+0.07%)
Jan 04, 2018	39.00	39.51	38.53	39.48	1,585,414	+0.78(+2.03%)
Jan 03, 2018	37.91	38.99	37.90	38.69	1,951,856	+0.83(+2.20%)

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.