Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.18	33.18	33.18	0	+1.43(+4.50%)
Mar 28, 2018	32.51	32.59	31.65	31.75	1,129,155	-0.84(-2.58%)
Mar 27, 2018	33.50	33.63	32.42	32.59	1,356,199	-0.66(-1.98%)
Mar 26, 2018	33.13	33.42	32.83	33.25	1,336,330	+0.45(+1.37%)
Mar 23, 2018	33.80	33.91	32.74	32.80	1,234,956	-0.89(-2.64%)
Mar 22, 2018	34.53	34.80	33.64	33.69	1,418,966	-1.54(-4.37%)
Mar 21, 2018	34.46	35.43	34.38	35.23	2,847,963	+0.56(+1.62%)
Mar 20, 2018	34.53	35.13	34.44	34.67	1,312,685	+0.08(+0.23%)
Mar 19, 2018	35.51	35.72	34.21	34.59	1,903,598	-1.37(-3.81%)
Mar 16, 2018	35.51	36.33	35.44	35.96	4,065,620	+0.43(+1.21%)
Mar 15, 2018	35.42	35.86	35.04	35.53	1,024,943	+0.04(+0.11%)
Mar 14, 2018	35.71	35.85	35.35	35.49	1,362,922	+0.48(+1.37%)
Mar 13, 2018	34.68	35.30	34.37	35.01	1,312,010	+0.92(+2.70%)
Mar 12, 2018	33.83	34.26	33.74	34.09	1,099,633	+0.26(+0.77%)
Mar 09, 2018	34.79	34.97	33.69	33.83	1,720,756	-0.72(-2.08%)
Mar 08, 2018	36.15	36.19	34.20	34.55	2,099,027	-1.87(-5.13%)
Mar 07, 2018		36.96		36.42	1,361,371	-0.26(-0.71%)
Mar 06, 2018	36.73	37.17	36.27	36.68	1,625,199	+0.41(+1.13%)
Mar 05, 2018	36.02	36.35	35.62	36.27	1,640,603	-0.13(-0.36%)
Mar 02, 2018	36.01	36.58	35.61	36.40	1,451,501	-0.21(-0.57%)
Mar 01, 2018	36.65	36.99	35.94	36.61	1,737,489	-0.09(-0.25%)
Feb 28, 2018	37.52	37.70	36.67	36.70	1,848,604	-0.82(-2.19%)
Feb 27, 2018	37.25	37.66	36.80	37.52	2,036,342	-0.13(-0.35%)
Feb 26, 2018	37.85	38.07	37.14	37.65	1,198,914	+0.25(+0.67%)
Feb 23, 2018	37.31	37.57	36.59	37.40	1,210,449	+0.28(+0.75%)
Feb 22, 2018			37.09	37.12	1,704,351	+0.22(+0.60%)
Feb 21, 2018	36.66	37.54	36.54	36.90	1,896,666	+0.26(+0.71%)
Feb 20, 2018	36.63	37.27	36.30	36.64	2,741,685	-0.75(-2.01%)
Feb 16, 2018		37.39	37.39	37.39	0	-0.42(-1.11%)
Feb 15, 2018	38.36	38.60	37.33	37.81	2,410,426	-0.15(-0.40%)
Feb 14, 2018	35.50	38.66	35.43	37.96	3,682,799	+0.60(+1.61%)
Feb 13, 2018		37.79		37.36	3,059,325	+1.43(+3.98%)
Feb 12, 2018	35.54	36.62	35.15	35.93	3,166,029	+1.05(+3.01%)
Feb 09, 2018	33.37	35.04	33.35	34.88	2,584,442	+1.58(+4.74%)
Feb 08, 2018		35.09	33.28	33.30	2,453,952	-1.36(-3.92%)
Feb 07, 2018	35.83	35.83	34.53	34.66	1,928,617	-1.26(-3.51%)
Feb 06, 2018	33.75	36.16	33.28	35.92	2,608,471	+1.07(+3.07%)
Feb 05, 2018	35.00	36.45	34.22	34.85	1,843,165	-0.34(-0.97%)
Feb 02, 2018	36.43	36.74	35.02	35.19	2,011,197	-1.53(-4.17%)
Feb 01, 2018	35.50	37.17	35.50	36.72	2,227,651	+1.00(+2.80%)
Jan 31, 2018	36.13	36.22	35.45	35.72	1,869,598	-0.30(-0.83%)
Jan 30, 2018	36.22	36.49	36.04	36.02	1,971,617	-0.22(-0.61%)
Jan 29, 2018	36.41	36.74	36.02	36.24	1,703,761	+0.11(+0.30%)
Jan 26, 2018	36.08	36.28	35.77	36.13	1,577,977	+0.09(+0.25%)
Jan 25, 2018	36.11	36.60	35.55	36.04	2,455,635	+0.18(+0.50%)
Jan 24, 2018	35.98	36.29	35.61	35.86	2,929,881	+0.38(+1.07%)
Jan 23, 2018	35.70	35.70	34.65	35.48	2,962,849	-0.79(-2.18%)
Jan 22, 2018	36.52	36.70	35.35	36.27	2,057,081	-0.52(-1.41%)
Jan 19, 2018	36.23	37.09	36.20	36.79	2,424,515	+0.52(+1.43%)
Jan 18, 2018	37.06	37.13	36.15	36.27	2,265,855	-0.80(-2.16%)
Jan 17, 2018	36.86	37.17	36.66	37.07	2,324,859	+0.01(+0.03%)
Jan 16, 2018	37.73	37.73	36.86	37.06	3,007,024	-1.57(-4.06%)
Jan 15, 2018	38.25	38.89	38.25	38.63	672,735	+0.38(+0.99%)
Jan 12, 2018	37.73	38.53	37.73	38.25	2,470,609	+0.35(+0.92%)
Jan 11, 2018	37.00	37.94	36.79	37.90	2,424,390	+1.38(+3.78%)
Jan 10, 2018		36.54	35.53	36.52	2,562,509	+1.01(+2.84%)
Jan 09, 2018	35.83	35.98	35.09	35.51	2,374,917	+0.03(+0.08%)
Jan 08, 2018	34.04	35.52	33.98	35.48	2,219,369	+1.55(+4.57%)
Jan 05, 2018	33.50	34.05	33.36	33.93	1,296,861	+0.06(+0.18%)
Jan 04, 2018	33.52	33.97	33.50	33.87	1,601,200	+0.50(+1.50%)
Jan 03, 2018	33.75	33.81	33.19	33.37	1,439,010	-0.35(-1.04%)

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.