Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.53	32.53	32.53	0	+0.08(+0.25%)
Mar 28, 2018	32.21	32.68	31.98	32.45	368,816	+0.30(+0.94%)
Mar 27, 2018	32.77	32.88	31.97	32.15	699,557	-0.61(-1.86%)
Mar 26, 2018	32.28	32.78	32.02	32.76	523,082	+0.98(+3.07%)
Mar 23, 2018	33.39	33.42	31.78	31.78	586,677	-1.57(-4.71%)
Mar 22, 2018	33.98	34.13	33.35	33.35	834,230	-1.11(-3.21%)
Mar 21, 2018	34.52	34.84	33.83	34.46	496,357	+0.08(+0.24%)
Mar 20, 2018	34.82	34.83	34.27	34.38	257,953	-0.27(-0.78%)
Mar 19, 2018	34.82	34.82	34.20	34.64	304,264	-0.18(-0.51%)
Mar 16, 2018	34.88	35.21	34.58	34.82	1,414,801	-0.02(-0.07%)
Mar 15, 2018	34.77	34.87	34.30	34.85	357,515	+0.22(+0.63%)
Mar 14, 2018	35.29	35.29	34.52	34.63	299,209	-0.53(-1.50%)
Mar 13, 2018	35.43	35.60	35.05	35.16	423,910	-0.24(-0.69%)
Mar 12, 2018	35.67	35.71	35.11	35.40	320,306	-0.24(-0.66%)
Mar 09, 2018	35.45	35.74	35.06	35.64	282,233	+0.77(+2.22%)
Mar 08, 2018	35.31	35.41	34.64	34.86	260,850	-0.29(-0.83%)
Mar 07, 2018	34.99	35.60	34.73	35.16	706,861	-0.04(-0.12%)
Mar 06, 2018	34.65	35.24	34.26	35.20	620,156	+0.73(+2.12%)
Mar 05, 2018	33.86	34.69	33.55	34.47	332,186	+0.33(+0.98%)
Mar 02, 2018	33.30	34.28	32.96	34.13	430,877	+0.59(+1.77%)
Mar 01, 2018	33.36	33.68	33.17	33.54	522,231	+0.13(+0.39%)
Feb 28, 2018	34.27	34.56	33.38	33.41	338,715	-0.73(-2.15%)
Feb 27, 2018	34.68	35.26	34.12	34.14	314,283	-0.63(-1.81%)
Feb 26, 2018	34.71	34.90	34.33	34.77	220,663	+0.20(+0.58%)
Feb 23, 2018	34.39	34.61	34.19	34.57	331,630	+0.40(+1.16%)
Feb 22, 2018	34.79	34.92	34.16	34.17	268,824	-0.49(-1.40%)
Feb 21, 2018	34.37	35.02	34.35	34.66	402,169	+0.35(+1.01%)
Feb 20, 2018	34.78	35.08	34.23	34.31	324,395	-0.65(-1.85%)
Feb 16, 2018		34.96	34.96	34.96	0	+0.27(+0.77%)
Feb 15, 2018	34.79	34.94	34.37	34.69	360,683	+0.11(+0.30%)
Feb 14, 2018	33.61	34.67	33.61	34.58	305,279	+0.77(+2.27%)
Feb 13, 2018				33.82	440,955	+0.04(+0.12%)
Feb 12, 2018	34.05	34.33	33.59	33.78	622,520	-0.11(-0.33%)
Feb 09, 2018	34.06	34.15	32.98	33.89	523,098	+0.40(+1.21%)
Feb 08, 2018		34.66	33.47	33.48	504,519	-0.88(-2.57%)
Feb 07, 2018	33.97	34.48	33.97	34.37	405,901	+0.33(+0.97%)
Feb 06, 2018	33.12	34.29	32.65	34.03	741,499	-0.43(-1.24%)
Feb 05, 2018	35.27	35.80	33.77	34.46	330,085	-1.21(-3.38%)
Feb 02, 2018	35.77	36.40	35.56	35.67	496,040	-0.32(-0.90%)
Feb 01, 2018	35.29	35.99	34.75	35.99	743,737	+0.61(+1.71%)
Jan 31, 2018	35.52	36.14	34.87	35.39	755,313	+0.17(+0.48%)
Jan 30, 2018	35.29	35.56	35.05	35.22	273,867	-0.28(-0.80%)
Jan 29, 2018	35.98	36.22	35.48	35.50	416,187	-0.57(-1.59%)
Jan 26, 2018	36.22	36.22	35.67	36.07	168,427	-0.03(-0.09%)
Jan 25, 2018	36.66	36.73	35.93	36.11	390,668	-0.37(-1.02%)
Jan 24, 2018	36.74	36.88	36.37	36.48	337,253	-0.09(-0.24%)
Jan 23, 2018	36.26	36.76	36.05	36.57	336,640	+0.06(+0.18%)
Jan 22, 2018	36.15	36.50	35.84	36.50	414,210	+0.28(+0.78%)
Jan 19, 2018	35.58	36.24	35.58	36.22	304,122	+0.56(+1.57%)
Jan 18, 2018	36.01	36.14	35.62	35.66	252,396	-0.41(-1.14%)
Jan 17, 2018	35.86	36.14	35.53	36.07	193,577	+0.40(+1.13%)
Jan 16, 2018	36.40	36.40	35.53	35.67	255,763	-0.49(-1.36%)
Jan 12, 2018		36.16	36.16	36.16	0	+0.31(+0.86%)
Jan 11, 2018	35.59	35.85	35.30	35.85	370,693	+0.66(+1.86%)
Jan 10, 2018		35.69		35.20	278,755	+0.42(+1.21%)
Jan 09, 2018	34.58	35.16	34.53	34.78	597,528	+0.27(+0.80%)
Jan 08, 2018	34.40	34.59	34.16	34.50	312,177	+0.06(+0.19%)
Jan 05, 2018	34.33	34.47	34.08	34.44	293,866	+0.36(+1.07%)
Jan 04, 2018	34.54	34.72	34.06	34.08	555,575	-0.16(-0.47%)
Jan 03, 2018	34.37	34.53	33.95	34.24	481,938	-0.26(-0.75%)

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.