Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.04	29.04	29.04	0	+0.60(+2.10%)
Mar 28, 2018	29.00	29.10	28.41	28.45	375,136	-0.53(-1.84%)
Mar 27, 2018	29.32	29.50	28.80	28.98	438,941	-0.31(-1.05%)
Mar 26, 2018	29.10	29.31	28.74	29.29	277,709	+0.51(+1.77%)
Mar 23, 2018	29.11	29.43	28.70	28.78	429,507	-0.16(-0.57%)
Mar 22, 2018	29.24	29.37	28.89	28.94	397,871	-0.61(-2.05%)
Mar 21, 2018	28.90	29.73	28.87	29.55	608,270	+0.79(+2.74%)
Mar 20, 2018	28.68	28.95	28.68	28.76	176,465	+0.25(+0.88%)
Mar 19, 2018	28.88	28.90	28.34	28.51	467,687	-0.48(-1.64%)
Mar 16, 2018	28.70	29.10	28.68	28.98	288,343	+0.27(+0.92%)
Mar 15, 2018	28.99	29.10	28.50	28.72	300,967	-0.16(-0.54%)
Mar 14, 2018	29.15	29.23	28.82	28.88	374,000	-0.17(-0.59%)
Mar 13, 2018	29.30	29.47	28.94	29.05	301,644	-0.20(-0.69%)
Mar 12, 2018	29.23	29.46	29.10	29.25	261,013	+0.02(+0.05%)
Mar 09, 2018	28.89	29.27	28.89	29.23	299,456	+0.54(+1.88%)
Mar 08, 2018	28.79	28.85	28.50	28.70	333,936	-0.02(-0.05%)
Mar 07, 2018		28.95	28.46	28.71	396,150	-0.26(-0.89%)
Mar 06, 2018	29.12	29.23	28.83	28.97	189,202	+0.00(+0.00%)
Mar 05, 2018	28.46	29.05	28.46	28.97	593,023	+0.34(+1.17%)
Mar 02, 2018	28.26	28.72	28.03	28.63	989,432	+0.19(+0.66%)
Mar 01, 2018	28.44	28.88	28.25	28.45	3,009,293	-0.04(-0.14%)
Feb 28, 2018	29.29	29.37	28.49	28.49	593,187	-0.66(-2.27%)
Feb 27, 2018	29.59	29.84	29.15	29.15	300,467	-0.41(-1.40%)
Feb 26, 2018	29.48	29.62	29.37	29.56	2,974,979	+0.16(+0.56%)
Feb 23, 2018	28.88	29.41	28.85	29.40	524,020	+0.64(+2.22%)
Feb 22, 2018	28.62	29.16	28.56	28.76	335,096	+0.34(+1.18%)
Feb 21, 2018	28.84	29.09	28.42	28.42	381,890	-0.48(-1.67%)
Feb 20, 2018	29.09	29.34	28.80	28.91	469,349	-0.16(-0.56%)
Feb 16, 2018		29.07	29.07	29.07	0	-0.06(-0.21%)
Feb 15, 2018	29.28	29.29	28.66	29.13	735,932	-0.06(-0.21%)
Feb 14, 2018	28.47	29.27	28.38	29.19	1,016,049	+0.44(+1.52%)
Feb 13, 2018	28.70	28.86	28.61	28.76	1,041,073	-0.12(-0.43%)
Feb 12, 2018	28.78	29.16	28.64	28.88	2,281,015	+0.51(+1.79%)
Feb 09, 2018	28.69	28.74	27.43	28.38	2,022,334	-0.02(-0.05%)
Feb 08, 2018	29.34	29.46	28.38	28.39	1,400,942	-0.92(-3.14%)
Feb 07, 2018	29.90	30.07	29.30	29.31	1,257,861	-0.51(-1.73%)
Feb 06, 2018	29.01	30.04	28.99	29.83	1,785,381	+0.19(+0.66%)
Feb 05, 2018	30.43	30.76	29.14	29.63	1,328,852	-1.22(-3.97%)
Feb 02, 2018	31.65	31.68	30.70	30.86	1,388,608	-1.38(-4.28%)
Feb 01, 2018	31.92	32.24	31.77	32.24	745,189	+0.35(+1.10%)
Jan 31, 2018	31.90	31.99	31.66	31.89	735,476	+0.03(+0.10%)
Jan 30, 2018	32.26	32.30	31.83	31.85	626,829	-0.69(-2.11%)
Jan 29, 2018	32.87	33.02	32.51	32.54	448,738	-0.51(-1.56%)
Jan 26, 2018	32.94	33.11	32.88	33.05	472,392	+0.20(+0.59%)
Jan 25, 2018	33.26	33.27	32.82	32.86	882,432	-0.29(-0.87%)
Jan 24, 2018	33.29	33.43	33.03	33.15	661,685	-0.10(-0.30%)
Jan 23, 2018	33.28	33.37	33.05	33.25	973,374	-0.03(-0.09%)
Jan 22, 2018	32.64	33.28	32.64	33.28	1,087,307	+0.69(+2.13%)
Jan 19, 2018	32.57	32.59	32.38	32.59	820,218	-0.03(-0.10%)
Jan 18, 2018	32.75	32.84	32.57	32.62	710,260	-0.27(-0.81%)
Jan 17, 2018	32.76	33.05	32.52	32.88	1,278,128	+0.26(+0.79%)
Jan 16, 2018	33.09	33.15	32.58	32.63	1,132,951	-0.42(-1.27%)
Jan 12, 2018		33.05	33.05	33.05	0	+0.28(+0.86%)
Jan 11, 2018	32.22	32.89	32.11	32.77	681,908	+0.66(+2.04%)
Jan 10, 2018			32.09	32.11	457,788	-0.05(-0.15%)
Jan 09, 2018	32.27	32.31	32.10	32.16	497,099	-0.09(-0.29%)
Jan 08, 2018	32.05	32.27	31.95	32.25	744,169	+0.19(+0.61%)
Jan 05, 2018	32.01	32.07	31.78	32.06	672,123	-0.02(-0.07%)
Jan 04, 2018	31.90	32.10	31.75	32.08	587,156	+0.18(+0.56%)
Jan 03, 2018	31.52	31.97	31.46	31.90	835,017	+0.46(+1.46%)

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.