Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.87	37.87	37.87	0	+1.30(+3.57%)
Mar 28, 2018	36.68	37.25	36.53	36.57	2,112,019	-0.19(-0.53%)
Mar 27, 2018	37.38	37.70	36.52	36.76	1,566,782	-0.47(-1.26%)
Mar 26, 2018	36.18	37.33	36.15	37.23	2,039,832	+1.47(+4.12%)
Mar 23, 2018	36.84	37.10	35.71	35.76	2,401,703	-0.85(-2.31%)
Mar 22, 2018	37.67	37.92	36.60	36.61	2,581,059	-2.18(-5.63%)
Mar 21, 2018	37.78	38.98	37.70	38.79	2,659,809	+1.31(+3.50%)
Mar 20, 2018	37.14	37.62	37.04	37.48	1,629,412	+0.41(+1.11%)
Mar 19, 2018	37.35	37.43	36.86	37.07	1,705,019	-0.32(-0.86%)
Mar 16, 2018	37.89	37.89	37.08	37.39	1,844,207	-0.60(-1.57%)
Mar 15, 2018	36.13	38.06	36.01	37.99	4,256,060	+2.18(+6.10%)
Mar 14, 2018	36.10	36.22	35.63	35.81	1,433,258	+0.09(+0.24%)
Mar 13, 2018	36.00	36.18	35.66	35.72	1,087,543	-0.13(-0.36%)
Mar 12, 2018	35.84	36.47	35.79	35.85	1,399,718	+0.03(+0.08%)
Mar 09, 2018	35.59	35.91	35.28	35.82	1,319,123	+0.52(+1.49%)
Mar 08, 2018	35.24	35.48	34.92	35.30	2,141,382	+0.53(+1.53%)
Mar 07, 2018		34.83	34.38	34.76	1,788,272	-0.15(-0.44%)
Mar 06, 2018	35.00	35.25	34.67	34.92	2,249,684	+0.14(+0.40%)
Mar 05, 2018	34.52	34.96	34.29	34.78	2,548,610	+0.03(+0.08%)
Mar 02, 2018	35.05	35.11	34.48	34.75	2,948,900	-0.74(-2.09%)
Mar 01, 2018	36.51	36.56	35.23	35.49	2,790,880	-0.92(-2.53%)
Feb 28, 2018	37.81	37.93	36.41	36.41	2,138,469	-1.21(-3.22%)
Feb 27, 2018	37.94	38.24	37.56	37.62	1,608,679	-0.38(-0.99%)
Feb 26, 2018	37.45	38.07	37.26	38.00	1,570,447	+0.58(+1.54%)
Feb 23, 2018	37.29	37.55	37.19	37.43	1,361,075	+0.27(+0.73%)
Feb 22, 2018				37.15	2,063,847	+0.53(+1.45%)
Feb 21, 2018	36.07	36.86	35.98	36.62	2,475,574	+0.65(+1.80%)
Feb 20, 2018	35.56	36.15	35.33	35.98	1,238,923	+0.09(+0.26%)
Feb 16, 2018		35.88	35.88	35.88	0	-0.32(-0.88%)
Feb 15, 2018	36.47	36.47	35.83	36.20	1,686,662	-0.08(-0.22%)
Feb 14, 2018	35.34	36.43	35.24	36.28	1,442,517	+0.68(+1.90%)
Feb 13, 2018	35.55	35.96	35.25	35.60	1,603,815	-0.21(-0.57%)
Feb 12, 2018	35.58	36.33	35.39	35.81	2,072,651	+0.62(+1.77%)
Feb 09, 2018	35.69	35.81	34.19	35.19	2,890,211	-0.25(-0.71%)
Feb 08, 2018	35.99	36.43	35.44	35.44	2,584,747	-0.52(-1.46%)
Feb 07, 2018	36.31	36.43	35.94	35.96	1,980,468	-0.40(-1.09%)
Feb 06, 2018	33.86	36.66	33.64	36.36	4,091,797	+1.32(+3.76%)
Feb 05, 2018	35.70	36.08	34.75	35.04	3,279,624	-1.01(-2.79%)
Feb 02, 2018	36.99	37.21	36.00	36.05	2,615,357	-1.52(-4.04%)
Feb 01, 2018	37.59	37.72	37.17	37.56	2,015,331	-0.29(-0.77%)
Jan 31, 2018	38.33	38.49	37.70	37.86	1,885,535	-0.23(-0.61%)
Jan 30, 2018	38.27	38.35	37.84	38.09	2,034,458	-0.43(-1.12%)
Jan 29, 2018	38.98	39.12	38.50	38.52	1,513,480	-0.55(-1.41%)
Jan 26, 2018	38.87	39.08	38.73	39.07	1,015,981	+0.27(+0.68%)
Jan 25, 2018	39.66	39.68	38.67	38.80	1,521,363	-0.62(-1.58%)
Jan 24, 2018	39.17	39.55	39.02	39.43	2,488,494	+0.50(+1.28%)
Jan 23, 2018	38.24	39.02	38.24	38.93	2,016,095	+0.53(+1.38%)
Jan 22, 2018	38.68	38.78	38.04	38.40	1,194,587	-0.21(-0.53%)
Jan 19, 2018	39.06	39.06	38.50	38.60	2,017,447	-0.79(-2.00%)
Jan 18, 2018	39.43	39.73	39.07	39.39	1,868,976	-0.13(-0.34%)
Jan 17, 2018	38.45	39.71	38.31	39.53	3,306,319	+1.08(+2.81%)
Jan 16, 2018	38.95	39.15	38.25	38.45	3,095,774	-1.06(-2.68%)
Jan 12, 2018		39.51	39.51	39.51	0	+1.25(+3.25%)
Jan 11, 2018	37.78	38.32	37.70	38.26	2,601,474	+0.59(+1.56%)
Jan 10, 2018	39.06	39.08	37.29	37.67	3,327,883	-1.56(-3.97%)
Jan 09, 2018	39.27	39.55	39.21	39.23	1,890,724	+0.05(+0.12%)
Jan 08, 2018	39.36	39.44	38.90	39.18	1,383,587	-0.26(-0.65%)
Jan 05, 2018	38.88	39.48	38.66	39.44	2,224,163	+0.96(+2.50%)
Jan 04, 2018	38.07	38.51	38.03	38.48	1,327,446	+0.62(+1.64%)
Jan 03, 2018	37.78	37.94	37.55	37.86	1,323,856	-0.01(-0.02%)

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.