Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.67	31.67	31.67	0	+0.58(+1.87%)
Mar 28, 2018	31.74	31.78	30.68	31.09	223,077	-0.67(-2.12%)
Mar 27, 2018	32.49	33.42	31.66	31.76	88,664	-0.63(-1.95%)
Mar 26, 2018	32.68	33.68	31.75	32.39	124,423	+0.34(+1.06%)
Mar 23, 2018	33.36	35.09	32.02	32.05	198,957	-1.22(-3.67%)
Mar 22, 2018	34.99	35.01	33.11	33.27	134,234	-2.01(-5.71%)
Mar 21, 2018	35.22	35.92	35.02	35.28	91,138	+0.06(+0.17%)
Mar 20, 2018	36.42	36.42	35.14	35.22	120,646	-1.19(-3.28%)
Mar 19, 2018	37.11	37.24	35.89	36.42	136,970	-0.83(-2.22%)
Mar 16, 2018	36.82	37.71	36.28	37.25	281,306	+0.46(+1.25%)
Mar 15, 2018	37.23	37.23	36.53	36.79	65,760	-0.48(-1.28%)
Mar 14, 2018	37.99	38.30	37.00	37.26	140,125	-0.53(-1.40%)
Mar 13, 2018	38.09	38.52	37.72	37.79	125,686	-0.02(-0.05%)
Mar 12, 2018	37.72	37.97	37.46	37.81	125,035	+0.24(+0.64%)
Mar 09, 2018	37.11	37.82	36.24	37.57	114,165	+0.68(+1.85%)
Mar 08, 2018	36.79	37.02	36.25	36.89	163,216	+0.10(+0.28%)
Mar 07, 2018	36.31	37.10	36.15	36.79	184,061	+0.11(+0.30%)
Mar 06, 2018	36.81	37.09	36.01	36.68	99,468	+0.01(+0.02%)
Mar 05, 2018	36.08	36.87	36.08	36.67	91,319	+0.51(+1.42%)
Mar 02, 2018	35.70	36.33	35.28	36.15	135,101	+0.29(+0.81%)
Mar 01, 2018	35.56	36.46	35.34	35.86	85,978	+0.37(+1.03%)
Feb 28, 2018	35.86	36.33	35.22	35.50	153,436	-0.09(-0.26%)
Feb 27, 2018	36.05	36.55	35.44	35.59	115,484	-0.53(-1.48%)
Feb 26, 2018	35.94	36.79	35.52	36.13	113,136	+0.42(+1.16%)
Feb 23, 2018	35.46	36.46	35.23	35.71	80,357	+0.40(+1.13%)
Feb 22, 2018	35.08	35.57	35.01	35.31	53,300	+0.28(+0.80%)
Feb 21, 2018	35.92	36.09	34.96	35.03	90,220	-0.73(-2.04%)
Feb 20, 2018	36.25	37.26	35.39	35.76	134,502	-0.68(-1.86%)
Feb 16, 2018		36.44	36.44	36.44	0	+0.12(+0.33%)
Feb 15, 2018	36.29	36.71	35.85	36.32	172,317	+0.27(+0.75%)
Feb 14, 2018	35.18	36.25	33.78	36.05	137,423	+0.65(+1.82%)
Feb 13, 2018	34.78	35.65	34.32	35.40	92,513	+0.39(+1.11%)
Feb 12, 2018	34.44	35.21	34.37	35.01	83,924	+0.65(+1.90%)
Feb 09, 2018	34.01	35.64	33.59	34.36	128,467	+0.69(+2.04%)
Feb 08, 2018	34.07	34.18	33.07	33.67	135,059	-0.32(-0.95%)
Feb 07, 2018	33.19	34.10	32.57	34.00	201,494	+0.26(+0.78%)
Feb 06, 2018	32.48	34.55	32.48	33.73	155,510	+0.90(+2.74%)
Feb 05, 2018	32.47	34.43	31.78	32.83	205,510	+1.60(+5.14%)
Feb 02, 2018	28.83	32.41	28.83	31.23	203,556	+0.23(+0.74%)
Feb 01, 2018	30.37	31.22	29.76	31.00	99,990	+0.61(+2.01%)
Jan 31, 2018	30.47	30.80	29.94	30.39	140,257	+0.03(+0.11%)
Jan 30, 2018	30.81	30.81	28.70	30.35	87,906	-0.80(-2.56%)
Jan 29, 2018	31.61	31.64	30.81	31.15	68,173	-0.46(-1.45%)
Jan 26, 2018	31.77	31.98	31.52	31.61	93,290	+0.03(+0.08%)
Jan 25, 2018	31.52	31.78	31.05	31.59	224,906	+0.42(+1.33%)
Jan 24, 2018	31.71	32.30	29.51	31.17	97,359	-0.25(-0.81%)
Jan 23, 2018	29.93	31.48	29.85	31.42	145,402	+1.64(+5.50%)
Jan 22, 2018	29.62	30.63	29.32	29.79	72,212	+0.09(+0.31%)
Jan 19, 2018	29.34	30.03	29.28	29.69	51,820	+0.35(+1.19%)
Jan 18, 2018	29.65	29.80	29.31	29.34	60,449	-0.36(-1.23%)
Jan 17, 2018	29.88	30.12	29.56	29.71	74,859	-0.05(-0.17%)
Jan 16, 2018	30.13	31.02	29.69	29.76	96,101	-0.28(-0.93%)
Jan 12, 2018		30.04	30.04	30.04	0	-0.57(-1.86%)
Jan 11, 2018	29.53	30.69	29.41	30.61	59,070	+1.17(+3.98%)
Jan 10, 2018		29.78		29.44	90,740	+0.15(+0.52%)
Jan 09, 2018	29.62	29.76	29.25	29.28	125,489	-0.36(-1.23%)
Jan 08, 2018	29.06	30.07	28.96	29.65	104,658	+0.71(+2.46%)
Jan 05, 2018	29.00	29.00	28.78	28.94	92,130	-0.04(-0.15%)
Jan 04, 2018	28.05	29.20	27.83	28.98	128,746	+0.96(+3.42%)
Jan 03, 2018	27.90	28.13	27.40	28.02	136,096	+0.11(+0.40%)

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.