Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.58	33.58	33.58	0	+0.35(+1.05%)
Mar 28, 2018	32.96	33.37	32.89	33.23	1,002,062	+0.21(+0.64%)
Mar 27, 2018	33.28	33.53	32.82	33.02	1,813,056	-0.12(-0.37%)
Mar 26, 2018	33.07	33.25	32.59	33.14	1,656,620	+0.49(+1.51%)
Mar 23, 2018	33.57	33.70	32.59	32.65	1,364,263	-0.83(-2.49%)
Mar 22, 2018	34.03	34.28	33.48	33.48	1,261,923	-0.79(-2.30%)
Mar 21, 2018	34.24	34.51	34.03	34.27	1,047,362	+0.03(+0.09%)
Mar 20, 2018	34.82	34.97	34.17	34.24	779,169	-0.44(-1.27%)
Mar 19, 2018	34.88	34.99	34.34	34.68	2,532,138	-0.34(-0.97%)
Mar 16, 2018	34.82	35.30	34.74	35.02	4,241,632	+0.19(+0.54%)
Mar 15, 2018	35.91	35.91	34.82	34.83	2,284,645	-1.06(-2.95%)
Mar 14, 2018	35.51	35.89	35.23	35.89	4,507,455	+0.57(+1.61%)
Mar 13, 2018	35.32	35.49	34.93	35.32	3,755,732	+0.11(+0.32%)
Mar 12, 2018	34.91	35.26	34.75	35.21	2,807,896	+0.35(+0.99%)
Mar 09, 2018	34.18	34.87	33.93	34.87	2,559,011	+0.82(+2.40%)
Mar 08, 2018	33.99	34.21	33.72	34.05	1,613,919	+0.19(+0.55%)
Mar 07, 2018			33.75	33.86	2,839,510	-0.33(-0.97%)
Mar 06, 2018	33.06	34.24	32.99	34.19	3,593,097	+1.19(+3.60%)
Mar 05, 2018	31.40	33.15	31.36	33.00	4,056,089	+1.60(+5.10%)
Mar 02, 2018	31.69	31.70	30.99	31.40	2,627,106	-0.39(-1.23%)
Mar 01, 2018	32.69	32.72	31.64	31.79	3,395,087	-0.86(-2.62%)
Feb 28, 2018	33.09	33.20	32.65	32.65	1,880,760	-0.26(-0.78%)
Feb 27, 2018	33.42	33.87	32.90	32.90	2,011,688	-0.39(-1.17%)
Feb 26, 2018	33.60	33.60	33.28	33.30	2,320,008	-0.34(-1.01%)
Feb 23, 2018	33.57	33.65	33.32	33.63	1,179,447	+0.31(+0.92%)
Feb 22, 2018			33.22	33.33	2,743,640	-0.39(-1.16%)
Feb 21, 2018	33.45	34.19	33.45	33.72	1,034,619	+0.38(+1.15%)
Feb 20, 2018	33.75	33.90	33.23	33.33	1,440,932	-0.51(-1.51%)
Feb 16, 2018		33.84	33.84	33.84	0	-0.14(-0.42%)
Feb 15, 2018	33.93	34.16	33.81	33.99	1,766,008	+0.23(+0.69%)
Feb 14, 2018	33.05	33.85	33.05	33.75	1,421,727	+0.41(+1.22%)
Feb 13, 2018	33.54	33.70	33.16	33.35	1,718,678	-0.40(-1.18%)
Feb 12, 2018	33.46	34.05	33.37	33.75	1,731,422	+0.48(+1.45%)
Feb 09, 2018	33.41	33.58	32.36	33.27	2,023,026	+0.22(+0.66%)
Feb 08, 2018	34.31	34.43	33.05	33.05	2,578,648	-1.34(-3.91%)
Feb 07, 2018	34.06	35.32	33.98	34.39	3,610,235	+0.15(+0.44%)
Feb 06, 2018	31.98	34.48	31.55	34.24	4,880,032	+1.19(+3.61%)
Feb 05, 2018	33.66	34.02	32.57	33.05	3,669,380	-0.80(-2.35%)
Feb 02, 2018	34.22	34.30	33.66	33.84	2,013,612	-0.44(-1.29%)
Feb 01, 2018		35.03	34.17	34.29	2,657,538	-0.65(-1.87%)
Jan 31, 2018	35.32	35.50	34.74	34.94	3,316,225	-0.35(-1.00%)
Jan 30, 2018	35.58	35.59	35.36	35.29	1,676,352	-0.50(-1.39%)
Jan 29, 2018	35.95	36.18	35.76	35.79	1,762,703	-0.14(-0.40%)
Jan 26, 2018	35.89	36.18	35.77	35.93	1,558,136	+0.03(+0.08%)
Jan 25, 2018	35.68	36.19	35.55	35.90	2,441,998	+0.35(+0.97%)
Jan 24, 2018	35.71	36.23	35.49	35.56	1,842,544	-0.01(-0.04%)
Jan 23, 2018	36.34	36.34	35.35	35.57	1,768,845	-0.56(-1.54%)
Jan 22, 2018	36.20	36.26	35.72	36.13	2,188,038	-0.12(-0.33%)
Jan 19, 2018	36.47	36.77	35.98	36.25	1,692,427	-0.08(-0.23%)
Jan 18, 2018	36.47	36.65	36.18	36.33	835,733	-0.11(-0.29%)
Jan 17, 2018	36.50	36.74	36.32	36.44	1,209,503	+0.04(+0.12%)
Jan 16, 2018	36.98	36.98	36.37	36.39	1,373,707	-0.27(-0.74%)
Jan 12, 2018		36.66	36.66	36.66	0	+0.17(+0.47%)
Jan 11, 2018	35.88	36.49	35.68	36.49	1,174,207	+0.82(+2.30%)
Jan 10, 2018	35.83	35.95	35.58	35.67	822,387	-0.35(-0.98%)
Jan 09, 2018	36.40	36.44	36.00	36.02	1,435,118	-0.28(-0.77%)
Jan 08, 2018	35.98	36.36	35.54	36.30	1,477,196	+0.32(+0.88%)
Jan 05, 2018	36.04	36.07	35.75	35.98	699,337	+0.13(+0.36%)
Jan 04, 2018	35.92	35.94	35.73	35.86	687,539	+0.08(+0.23%)
Jan 03, 2018	35.96	36.18	35.59	35.77	1,040,657	-0.18(-0.50%)

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.