Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.19	43.19	43.19	0	+0.07(+0.17%)
Mar 28, 2018	42.66	43.13	42.19	43.12	1,457	+0.49(+1.15%)
Mar 27, 2018	41.82	42.66	41.82	42.63	995	+0.72(+1.71%)
Mar 26, 2018	42.66	45.01	40.52	41.91	3,810	-0.56(-1.32%)
Mar 23, 2018	40.32	43.97	40.32	42.48	7,431	+1.54(+3.77%)
Mar 22, 2018	41.36	42.01	40.93	40.93	412	-1.17(-2.78%)
Mar 21, 2018	41.48	42.19	38.22	42.10	4,966	+0.75(+1.81%)
Mar 20, 2018	42.66	43.12	41.35	41.35	2,876	+0.09(+0.23%)
Mar 19, 2018	44.26	44.26	41.26	41.26	4,124	-3.19(-7.17%)
Mar 16, 2018	42.94	45.00	41.82	44.44	12,205	+2.06(+4.87%)
Mar 15, 2018	40.60	43.13	40.60	42.38	5,061	+2.25(+5.61%)
Mar 14, 2018	41.35	41.73	39.94	40.13	2,146	-1.41(-3.39%)
Mar 13, 2018	41.63	42.10	41.26	41.54	1,853	-0.19(-0.45%)
Mar 12, 2018	42.19	42.19	40.79	41.73	2,989	-0.28(-0.67%)
Mar 09, 2018	41.91	42.19	41.42	42.01	543	+0.09(+0.22%)
Mar 08, 2018	42.66	42.90	41.91	41.91	1,526	-0.38(-0.89%)
Mar 07, 2018	40.51	43.98	40.51	42.29	3,107	+1.31(+3.20%)
Mar 06, 2018	38.82	41.73	38.44	40.98	9,422	+2.06(+5.30%)
Mar 05, 2018	36.97	39.29	35.63	38.91	17,509	+1.69(+4.54%)
Mar 02, 2018	38.26	38.35	35.82	37.22	22,249	+1.78(+5.02%)
Mar 01, 2018	37.88	40.79	35.16	35.44	28,583	-2.16(-5.74%)
Feb 28, 2018	41.26	41.26	37.36	37.60	9,840	-3.47(-8.45%)
Feb 27, 2018	40.60	41.26	40.02	41.07	3,286	+0.19(+0.46%)
Feb 26, 2018	41.07	41.26	39.94	40.88	1,578	+0.09(+0.23%)
Feb 23, 2018	39.47	40.79	39.38	40.79	2,388	+3.19(+8.48%)
Feb 22, 2018	40.98	40.98	36.57	37.60	30,688	-3.19(-7.82%)
Feb 21, 2018	44.54	44.63	40.41	40.79	12,543	-3.19(-7.25%)
Feb 20, 2018	45.66	45.94	43.13	43.98	7,073	-1.41(-3.10%)
Feb 16, 2018		45.38	45.38	45.38	0	+0.94(+2.11%)
Feb 15, 2018	46.41	47.53	43.66	44.44	3,972	-1.88(-4.05%)
Feb 14, 2018	48.44	48.48	45.94	46.32	6,478	-2.44(-5.00%)
Feb 13, 2018		50.54	45.15	48.76	1,400	-1.78(-3.52%)
Feb 12, 2018	50.91	50.91	42.19	50.54	398	+0.16(+0.33%)
Feb 09, 2018	45.47	51.57	45.47	50.38	3,928	+5.27(+11.69%)
Feb 08, 2018	46.88	49.60	45.10	45.10	2,346	-1.31(-2.83%)
Feb 07, 2018	42.10	46.41	40.80	46.41	1,597	+4.03(+9.51%)
Feb 06, 2018	41.73	43.69	41.44	42.38	316	+0.13(+0.30%)
Feb 05, 2018	43.23	43.23	41.71	42.25	440	-0.13(-0.30%)
Feb 02, 2018	40.88	43.42	38.82	42.38	6,310	+1.45(+3.55%)
Feb 01, 2018	42.38	42.69	40.79	40.93	4,953	-1.36(-3.22%)
Jan 31, 2018	43.13	43.13	42.19	42.29	2,104	-0.84(-1.96%)
Jan 30, 2018		43.98	43.98	43.13	1,643	-0.84(-1.92%)
Jan 29, 2018	45.57	45.71	42.28	43.98	4,519	-1.41(-3.10%)
Jan 26, 2018	43.60	45.38	43.13	45.38	4,741	+2.53(+5.91%)
Jan 25, 2018	44.44	45.32	42.76	42.85	3,652	-1.22(-2.77%)
Jan 24, 2018	48.57	48.94	42.48	44.07	34,551	-4.41(-9.09%)
Jan 23, 2018	49.51	49.51	48.48	48.48	167	-1.03(-2.08%)
Jan 22, 2018	50.16	50.16	49.51	49.51	566	+0.00(+0.00%)
Jan 19, 2018	49.51	50.25	49.51	49.51	719	-0.19(-0.38%)
Jan 18, 2018	50.42	51.10	49.41	49.70	1,976	-0.66(-1.30%)
Jan 17, 2018	50.73	51.01	50.35	50.35	649	+0.28(+0.56%)
Jan 16, 2018	51.10	51.10	49.70	50.07	1,040	-0.56(-1.11%)
Jan 12, 2018		50.63	50.63	50.63	0	+0.00(+0.00%)
Jan 11, 2018	51.85	52.04	50.63	50.63	841	-0.94(-1.82%)
Jan 10, 2018	51.85	52.51	51.38	51.57	1,947	-0.47(-0.90%)
Jan 09, 2018	55.33	55.33	42.66	52.04	45,687	-3.28(-5.93%)
Jan 08, 2018	57.10	57.10	55.32	55.32	2,028	-1.59(-2.80%)
Jan 05, 2018	57.67	57.67	54.38	56.92	2,273	-1.22(-2.10%)
Jan 04, 2018	58.13	58.13	54.98	58.13	3,963	+0.00(+0.00%)
Jan 03, 2018	55.72	58.13	55.41	58.13	1,177	+3.19(+5.80%)

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.