Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.16	35.16	35.16	0	-0.08(-0.23%)
Mar 28, 2018	34.81	35.64	34.78	35.25	165,030	+0.47(+1.34%)
Mar 27, 2018	35.04	35.21	34.49	34.78	199,093	-0.08(-0.23%)
Mar 26, 2018	35.04	35.04	34.60	34.86	493,084	+0.39(+1.12%)
Mar 23, 2018	35.73	35.91	34.47	34.47	333,964	-1.14(-3.21%)
Mar 22, 2018	36.44	36.62	35.62	35.62	133,706	-0.97(-2.64%)
Mar 21, 2018	36.66	36.74	36.08	36.58	145,143	-0.14(-0.39%)
Mar 20, 2018	36.97	37.19	36.44	36.73	120,887	-0.26(-0.70%)
Mar 19, 2018	37.21	37.40	36.65	36.98	132,625	-0.40(-1.08%)
Mar 16, 2018	37.40	37.87	37.13	37.39	404,683	+0.13(+0.35%)
Mar 15, 2018	36.81	37.43	36.48	37.26	120,197	+0.63(+1.71%)
Mar 14, 2018	37.26	37.26	36.32	36.63	93,717	-0.56(-1.52%)
Mar 13, 2018	37.56	37.95	36.97	37.19	136,128	-0.23(-0.60%)
Mar 12, 2018	36.50	37.53	36.45	37.42	181,172	+1.03(+2.83%)
Mar 09, 2018	36.42	36.69	36.00	36.39	121,737	+0.27(+0.74%)
Mar 08, 2018	36.33	36.33	35.65	36.12	113,204	-0.03(-0.09%)
Mar 07, 2018	35.43	36.36	35.38	36.15	148,314	+0.55(+1.54%)
Mar 06, 2018	36.41	36.41	35.37	35.61	177,685	-0.45(-1.25%)
Mar 05, 2018	35.24	36.38	35.16	36.06	116,295	+0.60(+1.68%)
Mar 02, 2018	34.64	35.67	34.54	35.46	136,133	+0.58(+1.66%)
Mar 01, 2018	34.59	35.11	34.42	34.88	152,881	+0.34(+0.98%)
Feb 28, 2018	35.06	35.19	34.50	34.54	159,609	-0.32(-0.92%)
Feb 27, 2018	35.35	35.86	34.82	34.87	182,821	-0.48(-1.36%)
Feb 26, 2018	35.04	35.65	35.04	35.35	177,471	+0.26(+0.73%)
Feb 23, 2018	35.06	35.75	34.77	35.09	167,086	+0.27(+0.79%)
Feb 22, 2018	35.67	35.86	34.77	34.82	88,575	-0.42(-1.19%)
Feb 21, 2018	35.12	35.75	34.87	35.24	122,712	+0.19(+0.55%)
Feb 20, 2018	35.38	35.91	34.79	35.04	104,282	-0.50(-1.40%)
Feb 16, 2018		35.54	35.54	35.54	0	+0.19(+0.55%)
Feb 15, 2018	34.69	35.56	34.59	35.35	297,776	+0.92(+2.66%)
Feb 14, 2018	34.43	35.04	34.29	34.43	430,950	-0.31(-0.88%)
Feb 13, 2018	34.87	35.43	34.61	34.74	209,052	-0.50(-1.41%)
Feb 12, 2018	35.24	35.35	34.32	35.24	185,159	+0.10(+0.27%)
Feb 09, 2018	34.98	35.33	33.97	35.14	278,886	+0.51(+1.49%)
Feb 08, 2018	35.32	35.54	34.63	34.63	198,739	-0.68(-1.91%)
Feb 07, 2018	35.22	35.22	34.63	35.30	253,921	-0.14(-0.41%)
Feb 06, 2018	34.05	35.83	34.01	35.45	435,026	+0.50(+1.43%)
Feb 05, 2018	34.87	35.55	34.37	34.95	106,648	-0.27(-0.78%)
Feb 02, 2018	36.14	37.92	32.63	35.22	287,548	-1.32(-3.61%)
Feb 01, 2018	37.65	37.65	37.65	36.54	401,785	-1.09(-2.91%)
Jan 31, 2018	35.82	37.95	34.27	37.63	756,086	+4.45(+13.43%)
Jan 30, 2018	33.19	33.19	32.78	33.18	124,375	-0.21(-0.63%)
Jan 29, 2018	33.87	33.87	33.19	33.39	124,991	-0.51(-1.52%)
Jan 26, 2018	33.93	34.29	33.58	33.90	111,734	+0.05(+0.14%)
Jan 25, 2018	33.39	33.89	33.11	33.85	271,138	+0.43(+1.30%)
Jan 24, 2018	33.77	34.05	33.31	33.42	115,468	-0.37(-1.09%)
Jan 23, 2018	33.64	34.00	33.37	33.79	108,342	+0.03(+0.10%)
Jan 22, 2018		33.72	33.35	33.76	97,398	+0.03(+0.10%)
Jan 19, 2018	32.90	33.79	32.90	33.72	172,244	+0.63(+1.90%)
Jan 18, 2018	33.16	33.71	32.97	33.10	86,144	-0.11(-0.34%)
Jan 17, 2018	33.29	33.71	33.10	33.21	234,306	+0.03(+0.10%)
Jan 16, 2018	33.61	33.61	33.16	33.18	163,956	-0.19(-0.58%)
Jan 12, 2018		33.37	33.37	33.37	0	-0.03(-0.10%)
Jan 11, 2018	32.92	33.82	32.60	33.40	281,886	+0.53(+1.61%)
Jan 10, 2018		33.55		32.87	785,025	+3.52(+12.00%)
Jan 09, 2018	29.40	29.77	29.19	29.35	196,460	-0.03(-0.11%)
Jan 08, 2018	29.13	29.45	28.82	29.38	182,594	+0.39(+1.33%)
Jan 05, 2018	28.96	29.63	28.77	29.00	148,650	+0.26(+0.90%)
Jan 04, 2018	29.13	29.45	28.72	28.74	196,886	-0.29(-1.00%)
Jan 03, 2018	29.75	29.86	29.03	29.03	325,409	-0.72(-2.43%)

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.