Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.25	35.25	35.25	0	+0.46(+1.32%)
Mar 28, 2018	34.18	35.23	34.09	34.79	1,860,978	+0.59(+1.71%)
Mar 27, 2018	35.14	35.14	34.10	34.20	1,187,304	-0.79(-2.24%)
Mar 26, 2018	34.30	35.19	34.29	34.99	2,490,891	+1.19(+3.52%)
Mar 23, 2018	34.37	34.55	33.76	33.80	831,231	-0.47(-1.37%)
Mar 22, 2018	35.10	35.10	34.26	34.27	1,165,517	-1.18(-3.34%)
Mar 21, 2018	35.30	35.92	35.17	35.45	1,815,837	+0.22(+0.61%)
Mar 20, 2018	34.82	35.47	34.73	35.23	1,546,475	+0.38(+1.09%)
Mar 19, 2018	34.95	34.95	34.51	34.85	1,552,975	-0.35(-1.00%)
Mar 16, 2018	34.74	35.31	34.62	35.20	1,514,463	+0.42(+1.22%)
Mar 15, 2018	34.36	35.03	34.28	34.78	1,616,720	+0.45(+1.31%)
Mar 14, 2018	35.00	35.05	34.29	34.33	936,456	-0.47(-1.35%)
Mar 13, 2018	34.89	35.30	34.64	34.80	866,662	+0.14(+0.39%)
Mar 12, 2018	35.57	35.57	34.52	34.66	1,117,360	-0.97(-2.71%)
Mar 09, 2018	35.12	35.68	34.94	35.63	668,344	+0.75(+2.15%)
Mar 08, 2018	34.79	34.93	34.39	34.88	751,431	+0.21(+0.60%)
Mar 07, 2018			34.42	34.67	1,362,563	-0.49(-1.39%)
Mar 06, 2018	35.01	35.57	34.89	35.16	1,166,931	+0.16(+0.46%)
Mar 05, 2018	34.42	35.12	34.09	35.00	1,409,380	+0.44(+1.28%)
Mar 02, 2018	34.17	34.76	33.81	34.55	2,178,956	+0.12(+0.34%)
Mar 01, 2018	35.77	35.93	34.44	34.44	1,850,756	-1.33(-3.71%)
Feb 28, 2018	35.84	36.08	35.58	35.76	2,416,080	+0.08(+0.23%)
Feb 27, 2018	35.38	35.94	35.28	35.68	1,290,473	+0.12(+0.33%)
Feb 26, 2018	35.43	35.63	35.16	35.57	1,476,564	+0.34(+0.97%)
Feb 23, 2018	35.65	35.84	35.07	35.22	854,982	-0.26(-0.74%)
Feb 22, 2018	35.44	35.90	35.35	35.48	1,324,953	+0.15(+0.43%)
Feb 21, 2018	35.53	35.90	35.32	35.33	2,080,078	-0.08(-0.23%)
Feb 20, 2018	35.32	36.04	35.19	35.41	2,954,715	-0.07(-0.20%)
Feb 16, 2018		35.48	35.48	35.48	0	-0.82(-2.26%)
Feb 15, 2018	36.93	37.06	34.99	36.31	4,339,460	-1.68(-4.43%)
Feb 14, 2018	37.18	38.13	37.12	37.99	2,099,485	+0.48(+1.27%)
Feb 13, 2018		37.73		37.51	1,397,761	+0.04(+0.12%)
Feb 12, 2018	37.74	38.27	37.04	37.47	2,732,990	+0.02(+0.05%)
Feb 09, 2018	38.04	38.16	36.74	37.45	1,841,684	-0.12(-0.31%)
Feb 08, 2018	38.45	38.59	37.40	37.56	2,598,163	-1.37(-3.51%)
Feb 07, 2018	39.03	39.28	38.91	38.93	1,425,571	-0.26(-0.67%)
Feb 06, 2018	37.56	39.43	36.99	39.19	2,394,183	+0.36(+0.93%)
Feb 05, 2018	39.07	40.31	38.32	38.83	2,039,144	-0.46(-1.17%)
Feb 02, 2018	40.32	40.56	39.15	39.29	1,720,925	-1.29(-3.17%)
Feb 01, 2018	39.51	40.59	39.51	40.58	1,245,147	+0.80(+2.01%)
Jan 31, 2018	40.41	40.68	39.64	39.78	1,030,058	-0.44(-1.10%)
Jan 30, 2018	40.13	40.30	39.69	40.22	1,226,904	-0.35(-0.86%)
Jan 29, 2018	40.67	40.93	40.17	40.57	950,589	-0.19(-0.46%)
Jan 26, 2018	40.49	40.76	40.21	40.76	808,871	+0.48(+1.18%)
Jan 25, 2018	40.65	40.91	39.77	40.28	1,107,045	-0.12(-0.29%)
Jan 24, 2018	40.21	40.57	39.92	40.40	961,977	+0.41(+1.03%)
Jan 23, 2018	40.50	40.56	39.94	39.98	1,022,394	-0.58(-1.42%)
Jan 22, 2018	40.39	40.56	40.00	40.56	968,022	+0.20(+0.49%)
Jan 19, 2018	39.94	40.39	39.73	40.36	895,854	+0.49(+1.22%)
Jan 18, 2018	40.15	40.32	39.72	39.87	1,543,547	-0.22(-0.56%)
Jan 17, 2018	39.78	40.31	39.53	40.10	1,196,034	+0.39(+0.97%)
Jan 16, 2018	40.23	40.46	39.59	39.71	1,475,077	-0.20(-0.50%)
Jan 12, 2018		39.91	39.91	39.91	0	-0.33(-0.83%)
Jan 11, 2018	40.14	40.41	39.94	40.24	1,472,647	+0.16(+0.40%)
Jan 10, 2018	40.75	40.77	40.03	40.08	1,079,449	-0.66(-1.61%)
Jan 09, 2018	40.42	40.83	40.01	40.74	1,599,664	+0.50(+1.25%)
Jan 08, 2018	40.01	40.29	39.82	40.23	932,968	+0.23(+0.58%)
Jan 05, 2018	40.45	40.45	39.64	40.00	1,329,573	-0.36(-0.89%)
Jan 04, 2018	39.85	40.45	39.82	40.36	2,882,575	+0.66(+1.65%)
Jan 03, 2018	39.42	39.72	39.29	39.70	1,560,525	+0.27(+0.68%)

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.