Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.18	29.18	29.18	0	+1.13(+4.03%)
Mar 28, 2018	27.69	28.09	27.54	28.05	973,798	+0.42(+1.52%)
Mar 27, 2018	28.63	28.69	27.49	27.63	1,524,526	-1.02(-3.58%)
Mar 26, 2018	29.03	29.03	28.06	28.66	977,365	+0.25(+0.89%)
Mar 23, 2018	28.61	29.25	28.19	28.40	1,022,828	-0.09(-0.31%)
Mar 22, 2018	28.70	29.08	28.44	28.49	866,959	-0.67(-2.31%)
Mar 21, 2018	28.43	29.49	28.31	29.16	1,005,237	+1.03(+3.68%)
Mar 20, 2018	27.57	28.36	27.55	28.13	777,477	+0.81(+2.96%)
Mar 19, 2018	27.93	28.03	26.97	27.32	1,080,373	-0.85(-3.01%)
Mar 16, 2018	27.88	28.36	27.59	28.17	1,508,426	+0.34(+1.23%)
Mar 15, 2018	28.47	28.76	27.76	27.83	1,152,941	-0.33(-1.18%)
Mar 14, 2018	28.32	28.54	28.08	28.16	615,364	-0.06(-0.21%)
Mar 13, 2018	28.81	28.95	28.10	28.22	715,167	-0.39(-1.36%)
Mar 12, 2018	28.52	29.20	28.40	28.61	973,674	-0.01(-0.03%)
Mar 09, 2018	27.89	28.64	27.89	28.62	1,143,007	+1.00(+3.64%)
Mar 08, 2018	27.76	27.92	27.32	27.61	1,251,444	-0.13(-0.46%)
Mar 07, 2018			27.34	27.74	2,061,656	-0.57(-2.00%)
Mar 06, 2018	30.48	30.54	28.27	28.31	1,864,261	-1.91(-6.33%)
Mar 05, 2018	28.83	30.43	28.73	30.22	1,755,206	+1.24(+4.28%)
Mar 02, 2018	27.90	29.01	27.73	28.98	894,309	+0.82(+2.91%)
Mar 01, 2018	28.18	28.52	27.79	28.16	1,026,656	+0.00(+0.00%)
Feb 28, 2018	29.19	29.55	28.15	28.16	1,471,142	-0.79(-2.73%)
Feb 27, 2018	29.34	29.84	28.95	28.95	989,155	-0.56(-1.89%)
Feb 26, 2018	29.49	29.55	28.95	29.51	981,609	+0.21(+0.73%)
Feb 23, 2018	28.76	29.30	28.51	29.29	1,392,444	+0.86(+3.02%)
Feb 22, 2018				28.43	1,417,701	+0.45(+1.60%)
Feb 21, 2018	28.57	28.85	27.96	27.98	1,353,837	-0.66(-2.32%)
Feb 20, 2018	29.05	29.29	28.39	28.65	1,644,917	-0.31(-1.08%)
Feb 16, 2018		28.96	28.96	28.96	0	+0.11(+0.37%)
Feb 15, 2018	29.01	29.01	27.96	28.85	1,437,906	+0.00(+0.00%)
Feb 14, 2018	27.28	28.99	27.28	28.85	993,297	+1.28(+4.64%)
Feb 13, 2018	27.95	28.07	27.33	27.57	1,189,925	-0.68(-2.42%)
Feb 12, 2018	27.94	28.65	27.77	28.26	1,342,135	+0.69(+2.51%)
Feb 09, 2018	27.56	27.77	26.43	27.56	1,260,950	+0.29(+1.07%)
Feb 08, 2018	28.79	29.02	27.26	27.27	1,517,541	-1.44(-5.03%)
Feb 07, 2018	29.50	29.68	28.69	28.72	1,709,766	-0.62(-2.13%)
Feb 06, 2018	28.96	30.06	28.72	29.34	2,224,171	-0.58(-1.92%)
Feb 05, 2018	30.08	30.77	29.56	29.92	1,183,514	-0.51(-1.67%)
Feb 02, 2018	31.70	31.70	30.34	30.42	1,567,394	-1.77(-5.49%)
Feb 01, 2018	31.79	32.01	31.59	32.19	716,250	+0.57(+1.79%)
Jan 31, 2018	31.37	31.84	31.16	31.62	1,024,158	+0.27(+0.87%)
Jan 30, 2018	31.42	31.62	31.22	31.35	983,982	-0.54(-1.68%)
Jan 29, 2018	31.89	32.30	31.59	31.89	592,667	-0.19(-0.58%)
Jan 26, 2018	31.39	32.16	31.39	32.07	852,865	+0.20(+0.61%)
Jan 25, 2018	32.65	32.71	31.68	31.88	803,645	-0.56(-1.71%)
Jan 24, 2018	32.83	33.14	32.18	32.43	1,251,147	-0.06(-0.18%)
Jan 23, 2018	32.27	32.65	31.91	32.49	1,392,659	+0.66(+2.08%)
Jan 22, 2018	31.04	31.97	30.83	31.83	963,513	+0.94(+3.03%)
Jan 19, 2018	31.02	31.38	30.62	30.89	1,929,771	-0.52(-1.65%)
Jan 18, 2018	31.33	31.80	30.88	31.41	1,100,586	-0.02(-0.06%)
Jan 17, 2018	31.51	31.80	31.03	31.43	1,002,951	+0.03(+0.09%)
Jan 16, 2018	32.20	32.63	31.33	31.40	2,044,133	-0.56(-1.74%)
Jan 12, 2018		31.96	31.96	31.96	0	+0.02(+0.06%)
Jan 11, 2018	31.27	32.59	31.21	31.94	1,646,337	+0.88(+2.83%)
Jan 10, 2018	30.86	31.19	30.72	31.06	925,145	+0.26(+0.86%)
Jan 09, 2018	31.46	31.64	30.75	30.79	1,150,619	-0.61(-1.96%)
Jan 08, 2018	30.87	31.55	30.61	31.41	1,220,129	+0.62(+2.03%)
Jan 05, 2018	31.25	31.49	30.72	30.78	1,133,776	-0.68(-2.17%)
Jan 04, 2018	31.18	31.57	30.73	31.47	981,467	+0.32(+1.03%)
Jan 03, 2018	30.94	31.49	30.94	31.15	1,019,224	+0.32(+1.04%)

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.