Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.22	35.22	35.22	0	+0.23(+0.65%)
Mar 28, 2018	35.18	35.24	34.51	34.99	15,453,697	-0.07(-0.20%)
Mar 27, 2018	34.88	35.45	34.72	35.06	11,278,368	+0.25(+0.72%)
Mar 26, 2018	34.51	34.95	34.48	34.81	8,048,398	+0.42(+1.22%)
Mar 23, 2018	34.93	35.27	34.33	34.39	14,277,321	-0.52(-1.48%)
Mar 22, 2018	34.57	35.42	34.46	34.91	16,489,196	+0.39(+1.13%)
Mar 21, 2018	34.59	34.92	34.43	34.52	7,901,150	-0.07(-0.21%)
Mar 20, 2018	34.52	34.66	34.40	34.59	7,421,882	+0.11(+0.31%)
Mar 19, 2018	34.72	34.85	34.24	34.49	11,125,740	-0.24(-0.69%)
Mar 16, 2018	34.16	34.86	34.13	34.72	36,775,968	+0.63(+1.83%)
Mar 15, 2018	34.07	34.30	33.83	34.10	10,866,870	+0.03(+0.08%)
Mar 14, 2018	33.66	34.16	33.65	34.07	14,207,344	+0.72(+2.16%)
Mar 13, 2018	33.47	33.72	33.21	33.35	7,561,905	+0.06(+0.18%)
Mar 12, 2018	33.36	33.42	33.11	33.29	9,463,549	-0.09(-0.27%)
Mar 09, 2018	33.28	33.40	33.05	33.38	7,537,154	+0.11(+0.32%)
Mar 08, 2018	33.11	33.35	32.98	33.27	7,689,903	+0.27(+0.82%)
Mar 07, 2018		33.14	32.79	33.00	9,627,609	-0.05(-0.14%)
Mar 06, 2018	33.33	33.55	32.96	33.05	11,731,743	-0.38(-1.14%)
Mar 05, 2018	32.93	33.47	32.79	33.43	7,966,057	+0.47(+1.42%)
Mar 02, 2018	33.03	33.33	32.63	32.96	10,083,057	-0.08(-0.25%)
Mar 01, 2018	32.93	33.29	32.77	33.04	14,278,448	+0.23(+0.71%)
Feb 28, 2018	32.85	33.10	32.72	32.81	12,636,352	+0.10(+0.31%)
Feb 27, 2018	33.36	33.52	32.71	32.71	9,458,086	-0.64(-1.92%)
Feb 26, 2018	33.58	33.71	33.23	33.35	8,970,661	-0.11(-0.32%)
Feb 23, 2018	32.65	33.54	32.62	33.45	8,508,828	+0.85(+2.59%)
Feb 22, 2018				32.61	6,775,496	+0.12(+0.36%)
Feb 21, 2018	32.93	33.23	32.46	32.49	9,980,638	-0.44(-1.33%)
Feb 20, 2018	33.31	33.42	32.81	32.93	9,098,643	-0.48(-1.44%)
Feb 16, 2018		33.41	33.41	33.41	0	+0.35(+1.05%)
Feb 15, 2018	32.16	33.07	32.11	33.06	10,205,559	+0.93(+2.90%)
Feb 14, 2018	32.13	32.44	31.86	32.13	7,506,298	-0.21(-0.66%)
Feb 13, 2018	32.07	32.50	31.74	32.34	7,370,001	+0.23(+0.71%)
Feb 12, 2018	31.73	32.36	31.44	32.11	9,460,254	+0.41(+1.28%)
Feb 09, 2018	31.25	31.93	31.07	31.71	10,615,232	+0.60(+1.93%)
Feb 08, 2018	31.62	31.92	31.10	31.11	11,231,680	-0.60(-1.89%)
Feb 07, 2018	32.03	32.26	31.74	31.71	13,397,376	-0.31(-0.98%)
Feb 06, 2018	32.51	32.83	31.50	32.02	19,765,688	-1.27(-3.82%)
Feb 05, 2018	33.41	33.80	33.05	33.29	16,902,862	-0.09(-0.27%)
Feb 02, 2018	33.29	33.70	33.20	33.38	10,849,172	-0.09(-0.27%)
Feb 01, 2018	33.96	34.18	33.33	33.47	10,331,427	-0.45(-1.31%)
Jan 31, 2018	33.23	33.99	33.10	33.92	15,099,123	+0.71(+2.14%)
Jan 30, 2018	33.29	33.50	33.03	33.21	9,135,225	-0.12(-0.37%)
Jan 29, 2018	33.66	33.68	33.29	33.33	11,741,485	-0.43(-1.27%)
Jan 26, 2018	33.16	34.09	33.13	33.76	17,033,448	+0.98(+3.00%)
Jan 25, 2018	32.29	32.83	32.11	32.78	11,495,966	+0.48(+1.48%)
Jan 24, 2018	32.53	32.59	32.13	32.30	9,193,572	-0.40(-1.22%)
Jan 23, 2018	32.11	32.78	32.11	32.70	11,484,584	+0.58(+1.80%)
Jan 22, 2018	32.21	32.39	32.03	32.12	8,686,228	-0.03(-0.09%)
Jan 19, 2018	32.35	32.39	32.10	32.15	10,495,095	-0.13(-0.41%)
Jan 18, 2018	32.56	32.56	32.16	32.28	9,284,479	-0.24(-0.72%)
Jan 17, 2018	32.32	32.70	32.24	32.52	10,864,899	+0.29(+0.89%)
Jan 16, 2018	32.21	32.35	31.92	32.23	8,625,429	+0.05(+0.15%)
Jan 12, 2018		32.18	32.18	32.18	0	-0.04(-0.12%)
Jan 11, 2018	32.22	32.32	32.07	32.22	8,816,762	-0.02(-0.06%)
Jan 10, 2018			32.15	32.24	8,223,612	-0.27(-0.82%)
Jan 09, 2018	32.87	32.87	32.39	32.51	7,621,055	-0.24(-0.73%)
Jan 08, 2018	32.48	32.81	32.44	32.75	8,436,636	+0.27(+0.82%)
Jan 05, 2018	32.41	32.53	32.24	32.48	12,048,444	+0.15(+0.46%)
Jan 04, 2018	32.44	32.76	32.25	32.33	15,914,840	-0.17(-0.51%)
Jan 03, 2018	32.99	33.36	32.50	32.50	12,854,100	-0.70(-2.12%)

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.