Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.21	39.21	39.21	0	+0.26(+0.67%)
Mar 28, 2018	38.95	39.53	38.52	38.95	742,762	+0.00(+0.00%)
Mar 27, 2018	39.80	39.80	38.74	38.95	742,643	-0.60(-1.52%)
Mar 26, 2018	39.11	39.74	38.45	39.55	716,044	+0.91(+2.36%)
Mar 23, 2018	39.48	39.80	38.64	38.64	617,713	-0.83(-2.10%)
Mar 22, 2018	39.76	40.19	39.30	39.47	320,704	-0.55(-1.37%)
Mar 21, 2018	39.53	40.35	39.27	40.02	876,335	+0.40(+1.01%)
Mar 20, 2018	38.45	39.80	38.24	39.62	652,823	+1.23(+3.20%)
Mar 19, 2018	39.01	39.29	38.03	38.39	860,086	-2.01(-4.98%)
Mar 16, 2018	39.97	40.45	39.41	40.40	2,587,395	+0.70(+1.76%)
Mar 15, 2018	40.29	40.67	39.28	39.70	1,043,108	-0.45(-1.12%)
Mar 14, 2018	40.03	40.95	39.60	40.15	1,313,624	+0.15(+0.37%)
Mar 13, 2018	40.92	41.22	39.98	40.00	4,878,183	-3.67(-8.40%)
Mar 12, 2018	44.53	45.00	43.65	43.67	631,221	-0.64(-1.44%)
Mar 09, 2018	44.50	44.98	43.96	44.31	371,986	-0.14(-0.31%)
Mar 08, 2018	44.38	45.00	44.03	44.45	264,261	+0.21(+0.47%)
Mar 07, 2018	44.10	44.57	42.79	44.24	270,232	-0.17(-0.38%)
Mar 06, 2018	44.40	45.00	43.96	44.41	270,411	+0.14(+0.32%)
Mar 05, 2018	43.86	44.78	42.73	44.27	501,930	-0.78(-1.73%)
Mar 02, 2018	43.48	45.19	42.52	45.05	427,572	+1.24(+2.83%)
Mar 01, 2018	44.13	44.13	42.90	43.81	480,603	-0.19(-0.43%)
Feb 28, 2018	43.30	44.71	43.07	44.00	652,555	+0.82(+1.90%)
Feb 27, 2018	41.59	43.48	41.40	43.18	661,645	+1.81(+4.38%)
Feb 26, 2018	40.00	41.78	39.99	41.37	518,931	+1.18(+2.94%)
Feb 23, 2018	40.58	40.74	39.53	40.19	635,968	-0.12(-0.30%)
Feb 22, 2018			40.21	40.31	424,805	+0.02(+0.05%)
Feb 21, 2018	40.79	41.47	40.27	40.29	556,995	-0.46(-1.13%)
Feb 20, 2018	38.55	41.38	38.26	40.75	960,149	+1.71(+4.38%)
Feb 16, 2018		39.04	39.04	39.04	0	+4.39(+12.67%)
Feb 15, 2018	33.60	34.89	33.31	34.65	622,363	+1.14(+3.40%)
Feb 14, 2018	32.88	34.00	32.88	33.51	460,195	+0.38(+1.15%)
Feb 13, 2018	33.19	33.40	32.51	33.13	429,634	-0.37(-1.10%)
Feb 12, 2018	32.70	33.69	32.50	33.50	533,971	+0.93(+2.86%)
Feb 09, 2018	33.03	33.37	32.08	32.57	588,513	-0.20(-0.61%)
Feb 08, 2018	33.38	33.54	32.85	32.77	421,682	-0.56(-1.68%)
Feb 07, 2018	32.50	33.18	32.50	33.33	342,706	+0.73(+2.24%)
Feb 06, 2018	32.00	32.80	32.00	32.60	405,900	-0.17(-0.52%)
Feb 05, 2018	33.00	33.23	32.14	32.77	292,151	-0.21(-0.64%)
Feb 02, 2018	32.93	33.25	32.20	32.98	288,744	-0.24(-0.72%)
Feb 01, 2018	33.11	33.85	32.98	33.22	329,769	-0.01(-0.03%)
Jan 31, 2018	32.99	33.39	32.81	33.23	239,066	+0.42(+1.28%)
Jan 30, 2018	32.68	33.09	32.52	32.81	296,605	-0.13(-0.39%)
Jan 29, 2018	33.21	33.48	31.53	32.94	870,136	-0.68(-2.02%)
Jan 26, 2018	33.47	34.13	32.12	33.62	332,861	+0.27(+0.81%)
Jan 25, 2018	32.10	33.47	32.00	33.35	497,940	-0.90(-2.63%)
Jan 24, 2018	34.53	34.68	33.89	34.25	201,881	-0.17(-0.49%)
Jan 23, 2018	34.87	34.87	34.08	34.42	190,778	-0.44(-1.26%)
Jan 22, 2018	34.75	35.00	34.49	34.86	177,145	+0.26(+0.75%)
Jan 19, 2018	34.61	34.99	34.36	34.60	162,105	+0.00(+0.00%)
Jan 18, 2018	34.88	34.91	34.04	34.60	141,909	-0.25(-0.72%)
Jan 17, 2018	35.02	35.49	34.63	34.85	171,227	+0.06(+0.17%)
Jan 16, 2018	35.08	35.59	34.71	34.79	136,096	-0.11(-0.32%)
Jan 12, 2018		34.90	34.90	34.90	0	+0.03(+0.09%)
Jan 11, 2018	34.43	35.00	34.03	34.87	139,647	+0.56(+1.63%)
Jan 10, 2018				34.31	122,974	-0.15(-0.44%)
Jan 09, 2018	34.28	34.63	33.98	34.46	298,236	+0.14(+0.41%)
Jan 08, 2018	35.01	35.01	34.15	34.32	196,891	-0.68(-1.94%)
Jan 05, 2018	35.02	35.48	34.20	35.00	209,542	+0.05(+0.14%)
Jan 04, 2018	33.64	35.35	33.64	34.95	420,774	+1.58(+4.73%)
Jan 03, 2018	33.33	33.50	32.90	33.37	309,021	-0.04(-0.12%)

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.