Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.31	40.31	40.31	0	+0.74(+1.87%)
Mar 28, 2018	40.00	40.28	39.15	39.57	952,267	-0.51(-1.27%)
Mar 27, 2018	41.61	41.61	39.71	40.08	1,374,931	-1.36(-3.28%)
Mar 26, 2018	41.24	41.49	40.50	41.44	853,808	+1.06(+2.63%)
Mar 23, 2018	41.22	41.49	40.37	40.38	824,104	-0.95(-2.30%)
Mar 22, 2018	42.40	42.73	41.22	41.33	1,213,586	-1.66(-3.86%)
Mar 21, 2018	43.41	43.76	42.95	42.99	751,935	-0.22(-0.51%)
Mar 20, 2018	42.88	43.81	42.62	43.21	1,072,137	+0.59(+1.38%)
Mar 19, 2018	42.32	43.03	41.96	42.62	944,623	-0.06(-0.14%)
Mar 16, 2018	42.30	42.84	41.71	42.68	1,324,100	+0.39(+0.92%)
Mar 15, 2018	42.80	45.43	42.23	42.29	4,932,851	-0.20(-0.47%)
Mar 14, 2018	42.30	43.13	41.93	42.49	1,249,366	+0.32(+0.76%)
Mar 13, 2018	42.27	42.71	41.76	42.17	1,069,464	+0.04(+0.09%)
Mar 12, 2018	41.97	42.42	41.79	42.13	1,059,752	+0.18(+0.43%)
Mar 09, 2018	42.97	43.23	41.88	41.95	1,515,842	-0.91(-2.12%)
Mar 08, 2018	43.02	43.14	40.78	42.86	1,891,875	-0.03(-0.07%)
Mar 07, 2018	41.48	42.94	41.25	42.89	2,485,441	+1.13(+2.71%)
Mar 06, 2018	38.63	42.80	38.50	41.76	6,371,177	+3.70(+9.72%)
Mar 05, 2018	37.15	38.16	36.88	38.06	1,305,314	+0.85(+2.28%)
Mar 02, 2018	36.76	37.33	35.87	37.21	1,046,920	+0.10(+0.27%)
Mar 01, 2018	37.83	37.83	36.32	37.11	1,066,608	-0.72(-1.90%)
Feb 28, 2018	38.25	38.50	37.78	37.83	1,065,410	-0.48(-1.25%)
Feb 27, 2018	37.12	38.69	37.01	38.31	1,578,862	+1.05(+2.82%)
Feb 26, 2018	38.00	38.26	37.14	37.26	1,165,105	-0.08(-0.21%)
Feb 23, 2018	37.58	37.58	36.67	37.34	1,199,778	+0.00(+0.00%)
Feb 22, 2018	38.02	38.16	37.23	37.34	925,851	-0.49(-1.30%)
Feb 21, 2018	37.38	38.54	37.18	37.83	1,491,673	+0.74(+2.00%)
Feb 20, 2018	36.60	37.56	36.60	37.09	1,862,101	+0.38(+1.04%)
Feb 16, 2018		36.71	36.71	36.71	0	+0.21(+0.58%)
Feb 15, 2018	36.43	36.56	35.64	36.50	1,154,830	+0.51(+1.42%)
Feb 14, 2018	34.41	36.12	34.39	35.99	2,331,711	+1.32(+3.81%)
Feb 13, 2018	33.43	34.71	33.07	34.67	1,507,068	+1.13(+3.37%)
Feb 12, 2018	32.99	33.67	32.32	33.54	1,618,361	+0.78(+2.38%)
Feb 09, 2018	32.20	33.13	31.44	32.76	1,471,790	+0.23(+0.71%)
Feb 08, 2018	32.35	33.29	32.27	32.53	2,049,583	-0.09(-0.28%)
Feb 07, 2018	32.15	32.71	31.88	32.62	1,242,327	+0.30(+0.93%)
Feb 06, 2018	31.29	32.86	30.78	32.32	2,226,256	-0.21(-0.65%)
Feb 05, 2018	32.93	33.32	31.92	32.53	1,556,249	-0.73(-2.19%)
Feb 02, 2018	34.25	34.25	33.08	33.26	1,508,800	-1.25(-3.62%)
Feb 01, 2018	34.44	34.98	34.28	34.51	1,307,413	+0.00(+0.00%)
Jan 31, 2018	34.49	35.00	34.02	34.51	1,233,641	+0.25(+0.73%)
Jan 30, 2018	34.44	34.50	34.15	34.26	1,373,850	-0.49(-1.41%)
Jan 29, 2018	34.87	34.98	34.49	34.75	1,054,803	-0.45(-1.28%)
Jan 26, 2018	34.84	35.27	33.80	35.20	1,787,917	+0.48(+1.38%)
Jan 25, 2018	36.58	36.58	34.27	34.72	2,296,210	-1.26(-3.50%)
Jan 24, 2018	36.17	39.00	35.01	35.98	6,221,679	+0.96(+2.74%)
Jan 23, 2018	35.88	36.60	34.84	35.02	3,045,038	-1.67(-4.55%)
Jan 22, 2018	36.09	36.79	35.96	36.69	992,606	+0.40(+1.10%)
Jan 19, 2018	36.17	36.49	36.05	36.29	527,298	+0.11(+0.30%)
Jan 18, 2018	36.46	36.73	35.98	36.18	514,048	-0.42(-1.15%)
Jan 17, 2018	35.88	36.70	35.70	36.60	792,153	+1.00(+2.81%)
Jan 16, 2018	37.24	37.45	35.36	35.60	1,018,432	-1.24(-3.37%)
Jan 12, 2018		36.84	36.84	36.84	0	+0.38(+1.04%)
Jan 11, 2018	35.82	36.57	35.82	36.46	1,203,189	+0.66(+1.84%)
Jan 10, 2018		36.05		35.80	1,009,400	-0.22(-0.61%)
Jan 09, 2018	38.06	38.29	35.94	36.02	1,843,310	-2.55(-6.61%)
Jan 08, 2018	38.25	38.86	37.98	38.57	760,962	+0.22(+0.57%)
Jan 05, 2018	38.67	38.95	38.33	38.35	543,753	-0.27(-0.70%)
Jan 04, 2018	38.11	38.74	38.00	38.62	772,053	+0.73(+1.93%)
Jan 03, 2018	38.00	38.41	37.77	37.89	625,091	-0.25(-0.66%)

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.