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	35.63	34.77	35.24	165,052	+0.47(+1.34%)
Mar 27, 2018	35.03	35.21	34.48	34.77	199,120	-0.08(-0.23%)
Mar 26, 2018	35.03	35.03	34.59	34.85	493,152	+0.39(+1.12%)
Mar 23, 2018	35.72	35.90	34.47	34.47	334,009	-1.14(-3.21%)
Mar 22, 2018	36.43	36.62	35.61	35.61	133,724	-0.97(-2.64%)
Mar 21, 2018	36.66	36.74	36.08	36.58	145,163	-0.14(-0.39%)
Mar 20, 2018	36.96	37.19	36.43	36.72	120,903	-0.26(-0.70%)
Mar 19, 2018	37.20	37.40	36.65	36.98	132,643	-0.40(-1.08%)
Mar 16, 2018	37.40	37.86	37.12	37.38	404,738	+0.13(+0.35%)
Mar 15, 2018	36.80	37.43	36.48	37.25	120,214	+0.63(+1.71%)
Mar 14, 2018	37.25	37.25	36.32	36.62	93,730	-0.56(-1.52%)
Mar 13, 2018	37.56	37.94	36.96	37.19	136,147	-0.23(-0.60%)
Mar 12, 2018	36.50	37.53	36.45	37.41	181,197	+1.03(+2.83%)
Mar 09, 2018	36.42	36.69	36.00	36.38	121,754	+0.27(+0.74%)
Mar 08, 2018	36.33	36.33	35.65	36.12	113,220	-0.03(-0.09%)
Mar 07, 2018	35.42	36.36	35.38	36.15	148,335	+0.55(+1.54%)
Mar 06, 2018	36.41	36.41	35.36	35.60	177,709	-0.45(-1.25%)
Mar 05, 2018	35.23	36.37	35.15	36.05	116,311	+0.59(+1.68%)
Mar 02, 2018	34.64	35.67	34.54	35.46	136,152	+0.58(+1.66%)
Mar 01, 2018	34.59	35.10	34.41	34.88	152,902	+0.34(+0.98%)
Feb 28, 2018	35.05	35.18	34.49	34.54	159,631	-0.32(-0.92%)
Feb 27, 2018	35.34	35.86	34.81	34.86	182,846	-0.48(-1.36%)
Feb 26, 2018	35.04	35.65	35.04	35.34	177,495	+0.26(+0.73%)
Feb 23, 2018	35.05	35.75	34.77	35.09	167,109	+0.27(+0.79%)
Feb 22, 2018	35.67	35.86	34.77	34.81	88,587	-0.42(-1.19%)
Feb 21, 2018	35.12	35.75	34.86	35.23	122,729	+0.19(+0.55%)
Feb 20, 2018	35.38	35.91	34.78	35.04	104,296	-0.50(-1.40%)
Feb 16, 2018		35.54	35.54	35.54	0	+0.19(+0.55%)
Feb 15, 2018	34.68	35.55	34.59	35.34	297,817	+0.92(+2.66%)
Feb 14, 2018	34.43	35.04	34.28	34.43	431,010	-0.31(-0.88%)
Feb 13, 2018	34.86	35.42	34.60	34.73	209,080	-0.50(-1.41%)
Feb 12, 2018	35.23	35.34	34.32	35.23	185,185	+0.10(+0.27%)
Feb 09, 2018	34.97	35.33	33.96	35.14	278,924	+0.51(+1.49%)
Feb 08, 2018	35.31	35.54	34.62	34.62	198,767	-0.68(-1.91%)
Feb 07, 2018	35.22	35.22	34.63	35.30	253,956	-0.14(-0.41%)
Feb 06, 2018	34.04	35.83	34.01	35.44	435,086	+0.50(+1.43%)
Feb 05, 2018	34.86	35.54	34.36	34.94	106,662	-0.27(-0.78%)
Feb 02, 2018	36.13	37.92	32.63	35.22	287,587	-1.32(-3.61%)
Feb 01, 2018	37.64	37.64	37.64	36.53	401,840	-1.09(-2.91%)
Jan 31, 2018	35.81	37.94	34.26	37.63	756,190	+4.45(+13.43%)
Jan 30, 2018	33.19	33.19	32.77	33.17	124,392	-0.21(-0.63%)
Jan 29, 2018	33.86	33.86	33.19	33.38	125,008	-0.51(-1.52%)
Jan 26, 2018	33.93	34.28	33.58	33.90	111,749	+0.05(+0.14%)
Jan 25, 2018	33.38	33.88	33.11	33.85	271,176	+0.43(+1.30%)
Jan 24, 2018	33.77	34.04	33.30	33.41	115,484	-0.37(-1.09%)
Jan 23, 2018	33.64	33.99	33.37	33.78	108,357	+0.03(+0.10%)
Jan 22, 2018		33.72	33.35	33.75	97,412	+0.03(+0.10%)
Jan 19, 2018	32.90	33.78	32.90	33.72	172,268	+0.63(+1.89%)
Jan 18, 2018	33.16	33.70	32.96	33.09	86,156	-0.11(-0.34%)
Jan 17, 2018	33.29	33.70	33.09	33.21	234,338	+0.03(+0.10%)
Jan 16, 2018	33.61	33.61	33.16	33.17	163,978	-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	32.59	33.40	281,925	+0.53(+1.61%)
Jan 10, 2018		33.54		32.87	785,133	+3.52(+12.00%)
Jan 09, 2018	29.39	29.76	29.19	29.35	196,487	-0.03(-0.11%)
Jan 08, 2018	29.12	29.44	28.82	29.38	182,619	+0.39(+1.33%)
Jan 05, 2018	28.96	29.63	28.77	28.99	148,671	+0.26(+0.90%)
Jan 04, 2018	29.12	29.45	28.72	28.74	196,913	-0.29(-1.00%)
Jan 03, 2018	29.75	29.86	29.02	29.02	325,454	-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.