Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.01	38.01	38.01	0	-0.13(-0.33%)
Mar 28, 2018	37.21	38.28	37.21	38.13	377,617	+1.04(+2.79%)
Mar 27, 2018	36.93	37.46	36.48	37.10	357,610	+0.31(+0.83%)
Mar 26, 2018	36.60	36.85	36.20	36.79	376,234	+0.41(+1.12%)
Mar 23, 2018	37.31	37.35	36.27	36.38	335,724	-0.81(-2.19%)
Mar 22, 2018	36.77	37.75	36.77	37.20	694,735	+0.33(+0.89%)
Mar 21, 2018	37.14	37.41	36.68	36.87	324,873	-0.25(-0.67%)
Mar 20, 2018	37.36	37.36	36.65	37.12	409,500	-0.16(-0.42%)
Mar 19, 2018	37.53	37.53	36.95	37.28	280,549	-0.27(-0.73%)
Mar 16, 2018	37.53	37.66	37.07	37.55	990,201	+0.05(+0.15%)
Mar 15, 2018	37.55	37.82	37.42	37.49	626,003	-0.03(-0.08%)
Mar 14, 2018	37.36	37.56	37.36	37.53	2,379,118	-1.01(-2.62%)
Mar 13, 2018	38.89	39.04	38.42	38.54	178,664	-0.18(-0.46%)
Mar 12, 2018	38.30	38.94	38.28	38.72	196,967	+0.38(+0.98%)
Mar 09, 2018	38.22	38.36	37.80	38.34	215,117	+0.09(+0.25%)
Mar 08, 2018	38.69	38.69	38.06	38.25	165,667	-0.32(-0.83%)
Mar 07, 2018		38.68		38.57	190,358	+0.44(+1.15%)
Mar 06, 2018	37.39	38.25	37.01	38.13	231,935	+0.81(+2.16%)
Mar 05, 2018	37.59	37.87	36.99	37.32	280,811	-0.41(-1.08%)
Mar 02, 2018	37.06	37.74	36.64	37.73	320,695	+0.77(+2.07%)
Mar 01, 2018	36.88	37.24	36.66	36.96	278,049	+0.11(+0.30%)
Feb 28, 2018	37.16	37.28	36.82	36.85	241,240	-0.03(-0.08%)
Feb 27, 2018	37.07	37.52	36.88	36.88	298,141	-0.32(-0.86%)
Feb 26, 2018	37.49	37.56	36.85	37.21	386,925	-0.14(-0.38%)
Feb 23, 2018	36.11	37.51	35.33	37.35	366,536	+1.42(+3.94%)
Feb 22, 2018	35.41	35.93	35.31	35.93	239,917	+0.67(+1.91%)
Feb 21, 2018	35.98	36.23	35.25	35.26	144,115	-0.60(-1.68%)
Feb 20, 2018	36.21	36.55	35.78	35.86	236,060	-0.57(-1.57%)
Feb 16, 2018		36.43	36.43	36.43	0	+0.78(+2.19%)
Feb 15, 2018	35.15	35.73	35.15	35.65	248,108	+0.63(+1.81%)
Feb 14, 2018	35.35	35.48	34.72	35.01	195,908	-0.55(-1.54%)
Feb 13, 2018	35.46	35.83	35.08	35.56	122,924	+0.09(+0.26%)
Feb 12, 2018	35.52	35.56	34.22	35.47	257,477	+0.03(+0.09%)
Feb 09, 2018	34.80	35.84	34.60	35.44	324,864	+0.80(+2.30%)
Feb 08, 2018	35.53	35.74	34.61	34.64	238,280	-0.91(-2.55%)
Feb 07, 2018	35.52	35.71	35.52	35.55	157,007	-0.03(-0.09%)
Feb 06, 2018	35.52	36.21	34.80	35.58	223,519	-0.95(-2.59%)
Feb 05, 2018	36.86	37.10	36.13	36.52	188,110	-0.60(-1.62%)
Feb 02, 2018	37.19	37.48	36.56	37.13	315,931	-0.13(-0.34%)
Feb 01, 2018	37.62	37.95	37.10	37.25	330,950	-0.41(-1.10%)
Jan 31, 2018	37.67	37.99	37.42	37.67	574,190	+0.21(+0.56%)
Jan 30, 2018	37.61	37.61	37.28	37.46	198,464	-0.26(-0.68%)
Jan 29, 2018	38.39	38.39	37.39	37.71	228,136	-0.77(-2.01%)
Jan 26, 2018	38.96	38.96	38.39	38.49	180,748	-0.40(-1.03%)
Jan 25, 2018	38.93	39.22	38.55	38.89	257,464	-0.20(-0.52%)
Jan 24, 2018	39.56	39.74	39.04	39.09	162,486	-0.51(-1.28%)
Jan 23, 2018	39.00	39.65	38.96	39.60	155,707	+0.62(+1.59%)
Jan 22, 2018	38.87	39.08	38.78	38.98	173,688	+0.07(+0.18%)
Jan 19, 2018	38.43	38.91	38.43	38.91	247,218	+0.35(+0.91%)
Jan 18, 2018	38.41	38.71	38.23	38.56	289,210	-0.02(-0.04%)
Jan 17, 2018	38.41	38.76	38.24	38.57	205,777	+0.31(+0.82%)
Jan 16, 2018	38.36	39.01	38.25	38.26	284,314	-0.05(-0.14%)
Jan 12, 2018		38.32	38.32	38.32	0	-0.48(-1.23%)
Jan 11, 2018	38.88	39.17	38.74	38.79	222,131	-0.13(-0.34%)
Jan 10, 2018				38.93	227,799	-0.31(-0.80%)
Jan 09, 2018	39.47	39.47	38.75	39.24	196,686	-0.30(-0.75%)
Jan 08, 2018	39.52	39.66	39.28	39.54	170,064	-0.03(-0.08%)
Jan 05, 2018	39.55	39.84	39.29	39.57	184,790	+0.05(+0.12%)
Jan 04, 2018	40.23	40.23	39.10	39.52	367,235	-0.65(-1.62%)
Jan 03, 2018	40.23	40.54	39.90	40.17	235,425	-0.07(-0.17%)

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.