Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.04	35.04	35.04	0	+0.28(+0.81%)
Mar 28, 2018	35.06	35.07	34.32	34.76	109,931	-0.20(-0.57%)
Mar 27, 2018	35.89	36.16	34.66	34.96	119,122	-0.89(-2.48%)
Mar 26, 2018	36.04	37.25	34.97	35.85	195,583	+0.27(+0.76%)
Mar 23, 2018	36.23	37.45	35.44	35.58	133,833	-0.59(-1.63%)
Mar 22, 2018	36.78	37.67	36.05	36.17	122,241	-1.07(-2.87%)
Mar 21, 2018	34.96	38.00	34.86	37.24	192,869	+2.68(+7.75%)
Mar 20, 2018	34.75	35.11	34.26	34.56	186,429	-0.01(-0.03%)
Mar 19, 2018	35.81	36.25	34.31	34.57	128,297	-1.48(-4.11%)
Mar 16, 2018	34.46	36.76	32.49	36.05	519,837	+1.52(+4.40%)
Mar 15, 2018	35.82	35.82	34.06	34.53	218,910	-1.16(-3.25%)
Mar 14, 2018	36.29	36.49	35.45	35.69	165,411	-0.38(-1.05%)
Mar 13, 2018	36.77	36.92	35.81	36.07	135,350	-0.41(-1.12%)
Mar 12, 2018	36.70	37.32	35.79	36.48	134,443	-0.37(-1.00%)
Mar 09, 2018	36.41	37.19	35.85	36.85	168,896	+0.76(+2.11%)
Mar 08, 2018	36.50	36.67	35.37	36.09	152,495	-0.43(-1.18%)
Mar 07, 2018	36.26	37.43	35.80	36.52	139,711	+0.02(+0.05%)
Mar 06, 2018	38.19	38.19	36.01	36.50	499,823	-1.64(-4.30%)
Mar 05, 2018	36.93	38.62	36.09	38.14	189,878	+0.75(+2.01%)
Mar 02, 2018	37.03	39.38	36.50	37.39	206,156	-0.23(-0.61%)
Mar 01, 2018	37.26	38.13	36.52	37.62	129,837	+0.32(+0.86%)
Feb 28, 2018	37.77	38.02	36.85	37.30	148,861	-0.47(-1.24%)
Feb 27, 2018	39.02	39.69	37.70	37.77	76,520	-1.33(-3.40%)
Feb 26, 2018	38.19	39.99	37.64	39.10	112,762	+1.00(+2.62%)
Feb 23, 2018	37.02	38.15	36.95	38.10	57,476	+1.40(+3.81%)
Feb 22, 2018	37.24	37.67	36.31	36.70	136,739	-0.36(-0.97%)
Feb 21, 2018	37.15	37.52	36.45	37.06	58,300	-0.04(-0.11%)
Feb 20, 2018	37.62	38.58	36.83	37.10	99,181	-0.58(-1.54%)
Feb 16, 2018		37.68	37.68	37.68	0	+0.15(+0.40%)
Feb 15, 2018	37.46	37.46	36.01	37.53	156,741	+0.31(+0.83%)
Feb 14, 2018	36.28	38.25	36.28	37.22	121,467	+0.44(+1.20%)
Feb 13, 2018	36.47	36.89	35.78	36.78	104,171	-0.04(-0.11%)
Feb 12, 2018	37.56	37.79	36.31	36.82	142,096	-0.33(-0.89%)
Feb 09, 2018	37.60	38.31	34.84	37.15	165,423	-0.15(-0.40%)
Feb 08, 2018	38.84	39.43	37.03	37.30	437,412	-1.57(-4.04%)
Feb 07, 2018	39.80	39.94	37.96	38.87	104,889	-0.94(-2.36%)
Feb 06, 2018	40.96	43.08	39.44	39.81	153,757	-2.44(-5.78%)
Feb 05, 2018	40.70	42.46	40.61	42.25	100,238	+1.46(+3.58%)
Feb 02, 2018	42.58	43.01	40.76	40.79	176,930	-2.15(-5.01%)
Feb 01, 2018	42.19	43.09	41.18	42.94	98,715	+0.70(+1.66%)
Jan 31, 2018	43.61	44.00	42.03	42.24	76,496	-1.11(-2.56%)
Jan 30, 2018	45.12	45.12	43.35	43.35	50,709	-1.97(-4.35%)
Jan 29, 2018	45.65	46.05	44.94	45.32	88,914	-0.38(-0.83%)
Jan 26, 2018	46.35	46.50	45.38	45.70	37,023	-0.43(-0.93%)
Jan 25, 2018	46.64	47.50	45.29	46.13	77,627	-0.14(-0.30%)
Jan 24, 2018	46.46	46.70	45.63	46.27	75,129	+0.16(+0.35%)
Jan 23, 2018	46.08	46.34	45.50	46.11	38,361	+0.27(+0.59%)
Jan 22, 2018	46.30	46.82	45.03	45.84	87,602	-0.38(-0.82%)
Jan 19, 2018	46.05	46.72	45.66	46.22	72,847	-0.10(-0.22%)
Jan 18, 2018	46.42	46.45	44.75	46.32	107,712	-0.08(-0.17%)
Jan 17, 2018	45.98	46.58	45.36	46.40	91,668	+0.64(+1.40%)
Jan 16, 2018	47.01	47.04	45.51	45.76	108,113	-1.38(-2.93%)
Jan 12, 2018		47.14	47.14	47.14	0	+0.54(+1.16%)
Jan 11, 2018	45.14	47.86	44.44	46.60	116,096	+1.75(+3.90%)
Jan 10, 2018	44.77	45.09	44.21	44.85	80,063	-0.16(-0.36%)
Jan 09, 2018	44.64	45.41	44.53	45.01	68,719	+0.43(+0.96%)
Jan 08, 2018	44.06	44.89	43.24	44.58	122,518	+0.47(+1.07%)
Jan 05, 2018	44.39	45.50	43.68	44.11	76,743	-0.20(-0.45%)
Jan 04, 2018	43.33	45.30	43.33	44.31	185,640	+1.01(+2.33%)
Jan 03, 2018	40.50	43.92	40.49	43.30	235,673	+3.25(+8.11%)

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.