Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.06	34.06	34.06	0	+0.47(+1.40%)
Mar 28, 2018	33.36	33.71	33.32	33.59	628,064	+0.25(+0.75%)
Mar 27, 2018	33.00	33.80	32.77	33.34	584,280	+0.32(+0.97%)
Mar 26, 2018	32.76	33.09	32.65	33.02	840,993	+0.43(+1.32%)
Mar 23, 2018	33.37	33.61	32.57	32.59	676,164	-0.67(-2.01%)
Mar 22, 2018	33.63	33.99	33.26	33.26	515,657	-0.36(-1.07%)
Mar 21, 2018	33.86	34.05	33.45	33.62	448,804	-0.22(-0.65%)
Mar 20, 2018	33.68	33.94	33.62	33.84	457,228	+0.09(+0.27%)
Mar 19, 2018	33.96	34.11	33.56	33.75	430,253	-0.16(-0.47%)
Mar 16, 2018	33.47	34.03	33.47	33.91	1,845,519	+0.44(+1.31%)
Mar 15, 2018	33.67	34.02	33.47	33.47	705,939	-0.24(-0.71%)
Mar 14, 2018	33.69	34.04	33.44	33.71	514,492	+0.10(+0.30%)
Mar 13, 2018	34.11	34.33	33.46	33.61	560,046	-0.47(-1.38%)
Mar 12, 2018	33.59	34.30	33.58	34.08	784,931	+0.47(+1.40%)
Mar 09, 2018	33.56	33.83	33.42	33.61	430,862	+0.09(+0.27%)
Mar 08, 2018	33.41	33.64	33.17	33.52	703,828	+0.09(+0.27%)
Mar 07, 2018		33.53	32.93	33.43	749,000	+0.23(+0.69%)
Mar 06, 2018	33.53	33.53	32.92	33.20	763,588	-0.37(-1.10%)
Mar 05, 2018	32.37	33.65	32.37	33.57	1,355,878	+1.07(+3.29%)
Mar 02, 2018	33.57	33.80	32.37	32.50	1,074,876	-1.16(-3.45%)
Mar 01, 2018	34.22	34.40	33.27	33.66	1,177,477	-0.53(-1.55%)
Feb 28, 2018	33.96	34.95	33.53	34.19	813,650	-0.32(-0.93%)
Feb 27, 2018	35.10	35.33	34.49	34.51	747,848	-0.49(-1.40%)
Feb 26, 2018	34.75	35.18	34.72	35.00	709,246	+0.00(+0.00%)
Feb 23, 2018	34.17	35.00	34.14	35.00	396,752	+0.95(+2.79%)
Feb 22, 2018				34.05	391,213	-0.04(-0.12%)
Feb 21, 2018	34.49	34.85	34.09	34.09	589,679	-0.42(-1.22%)
Feb 20, 2018	34.68	34.87	34.41	34.51	483,140	-0.36(-1.03%)
Feb 16, 2018		34.87	34.87	34.87	0	+0.46(+1.34%)
Feb 15, 2018	34.08	34.42	33.89	34.41	473,498	+0.20(+0.58%)
Feb 14, 2018	33.86	34.31	33.72	34.21	521,274	+0.12(+0.35%)
Feb 13, 2018	33.79	34.20	33.47	34.09	386,471	+0.22(+0.65%)
Feb 12, 2018	33.78	34.06	33.40	33.87	736,527	+0.17(+0.50%)
Feb 09, 2018	33.32	33.97	33.00	33.70	1,022,734	+0.57(+1.72%)
Feb 08, 2018	33.99	34.22	33.12	33.13	661,395	-0.93(-2.73%)
Feb 07, 2018	34.03	34.12	33.87	34.06	697,829	+0.03(+0.09%)
Feb 06, 2018	33.94	34.21	33.16	34.03	1,234,865	-0.56(-1.62%)
Feb 05, 2018	35.18	35.33	34.35	34.59	975,016	-0.72(-2.04%)
Feb 02, 2018	35.36	35.63	35.24	35.31	690,408	-0.22(-0.62%)
Feb 01, 2018	36.21	36.29	35.48	35.53	723,297	-0.68(-1.88%)
Jan 31, 2018	36.45	36.45	35.96	36.21	2,074,467	-0.13(-0.36%)
Jan 30, 2018	36.19	36.50	36.16	36.34	781,727	+0.00(+0.00%)
Jan 29, 2018	36.53	36.58	36.11	36.34	796,204	-0.35(-0.95%)
Jan 26, 2018	36.48	36.72	36.15	36.69	626,550	+0.26(+0.71%)
Jan 25, 2018	36.17	36.45	35.98	36.43	1,043,382	+0.32(+0.89%)
Jan 24, 2018	35.99	36.26	35.87	36.11	785,724	+0.22(+0.61%)
Jan 23, 2018	35.75	36.34	35.71	35.89	1,131,509	+0.20(+0.56%)
Jan 22, 2018	35.90	36.13	35.66	35.69	647,243	-0.03(-0.08%)
Jan 19, 2018	35.43	35.87	35.36	35.72	580,635	+0.33(+0.93%)
Jan 18, 2018	35.51	35.68	35.19	35.39	640,599	-0.19(-0.53%)
Jan 17, 2018	35.66	35.79	35.41	35.58	764,070	+0.20(+0.57%)
Jan 16, 2018	35.00	35.80	34.69	35.38	1,195,446	+0.26(+0.74%)
Jan 12, 2018		35.12	35.12	35.12	0	-1.25(-3.44%)
Jan 11, 2018	36.66	36.72	36.28	36.37	632,765	-0.36(-0.98%)
Jan 10, 2018			36.60	36.73	788,345	-0.65(-1.74%)
Jan 09, 2018	37.80	37.82	37.20	37.38	608,947	-0.33(-0.88%)
Jan 08, 2018	37.70	37.83	37.55	37.71	784,087	+0.00(+0.00%)
Jan 05, 2018	37.94	38.11	37.35	37.71	986,784	-0.17(-0.45%)
Jan 04, 2018	38.20	38.50	37.83	37.88	592,003	-0.38(-0.99%)
Jan 03, 2018	38.68	38.85	38.09	38.26	661,713	-0.39(-1.01%)

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.