Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.94	26.94	26.94	0	+1.15(+4.47%)
Mar 28, 2018	25.50	25.99	24.76	25.79	596,713	+0.26(+1.02%)
Mar 27, 2018	27.39	27.59	25.10	25.53	353,346	-1.83(-6.70%)
Mar 26, 2018	27.50	28.22	27.21	27.36	271,910	-0.05(-0.17%)
Mar 23, 2018	27.51	28.14	27.05	27.41	359,081	+0.05(+0.17%)
Mar 22, 2018	27.57	28.60	27.27	27.36	441,325	-0.42(-1.51%)
Mar 21, 2018	27.96	28.31	27.80	27.78	534,127	-0.06(-0.20%)
Mar 20, 2018	27.79	28.40	27.63	27.84	493,391	-0.23(-0.83%)
Mar 19, 2018	28.88	29.12	27.62	28.07	651,676	-0.80(-2.77%)
Mar 16, 2018	27.74	29.41	27.74	28.87	2,114,463	+1.13(+4.06%)
Mar 15, 2018	28.13	28.48	27.63	27.74	613,779	-0.13(-0.47%)
Mar 14, 2018	27.60	28.92	27.60	27.88	431,709	+0.46(+1.70%)
Mar 13, 2018	27.82	28.04	26.65	27.41	679,660	-0.33(-1.21%)
Mar 12, 2018	26.68	28.14	25.81	27.74	556,789	+1.06(+3.97%)
Mar 09, 2018	29.37	29.74	26.60	26.68	617,244	-2.58(-8.80%)
Mar 08, 2018	30.01	30.31	29.09	29.26	426,651	-0.41(-1.38%)
Mar 07, 2018		31.07	29.51	29.67	365,310	-0.17(-0.56%)
Mar 06, 2018	29.30	30.14	29.11	29.84	371,061	+0.84(+2.89%)
Mar 05, 2018	29.32	30.00	28.85	29.00	370,394	-0.47(-1.61%)
Mar 02, 2018	28.92	30.20	28.37	29.47	353,448	+0.13(+0.44%)
Mar 01, 2018	29.29	30.49	28.48	29.34	357,134	-0.13(-0.44%)
Feb 28, 2018	30.14	30.90	29.29	29.47	325,220	-0.48(-1.61%)
Feb 27, 2018	30.34	30.96	29.73	29.96	325,380	-0.59(-1.92%)
Feb 26, 2018	31.01	31.38	29.98	30.54	311,847	-0.13(-0.42%)
Feb 23, 2018	30.73	31.37	29.95	30.67	283,711	+0.23(+0.76%)
Feb 22, 2018				30.44	269,194	+0.10(+0.34%)
Feb 21, 2018	29.73	31.90	29.73	30.34	417,308	+0.71(+2.39%)
Feb 20, 2018	30.63	31.00	29.28	29.63	585,118	-0.66(-2.18%)
Feb 16, 2018		30.29	30.29	30.29	0	+0.47(+1.56%)
Feb 15, 2018	31.03	31.25	29.60	29.83	161,002	-0.86(-2.79%)
Feb 14, 2018	29.50	31.25	29.48	30.68	271,951	+0.73(+2.42%)
Feb 13, 2018	29.09	30.43	28.74	29.96	317,307	+0.80(+2.74%)
Feb 12, 2018	27.34	29.48	27.01	29.16	476,916	+1.82(+6.67%)
Feb 09, 2018	26.59	27.71	25.21	27.34	440,131	+1.06(+4.04%)
Feb 08, 2018	27.58	28.14	26.03	26.28	455,496	-1.43(-5.17%)
Feb 07, 2018	29.56	29.58	27.55	27.71	318,160	-1.76(-5.97%)
Feb 06, 2018	27.70	30.21	27.07	29.47	555,142	+0.51(+1.77%)
Feb 05, 2018	28.67	30.23	28.27	28.95	237,298	+0.14(+0.48%)
Feb 02, 2018	31.05	31.44	28.55	28.81	509,912	-2.67(-8.48%)
Feb 01, 2018	30.17	31.66	29.49	31.48	356,175	+1.32(+4.38%)
Jan 31, 2018	29.52	30.83	29.11	30.16	268,711	+0.78(+2.66%)
Jan 30, 2018	30.52	30.52	28.90	29.38	446,723	-1.46(-4.73%)
Jan 29, 2018	31.94	32.81	30.28	30.84	288,485	-1.41(-4.38%)
Jan 26, 2018	31.81	33.42	31.66	32.26	187,151	+0.38(+1.20%)
Jan 25, 2018	33.18	33.41	31.11	31.87	271,811	-1.22(-3.68%)
Jan 24, 2018	33.54	33.75	31.99	33.09	182,888	-0.03(-0.08%)
Jan 23, 2018	34.69	35.25	31.75	33.12	352,708	-1.57(-4.53%)
Jan 22, 2018	32.66	34.81	32.54	34.69	528,918	+2.06(+6.33%)
Jan 19, 2018	31.58	33.37	31.23	32.63	193,978	+0.74(+2.33%)
Jan 18, 2018	33.17	33.54	31.74	31.88	444,041	-1.36(-4.09%)
Jan 17, 2018	30.26	33.60	30.26	33.24	458,774	+2.99(+9.87%)
Jan 16, 2018	32.54	32.87	29.30	30.26	624,797	-2.34(-7.19%)
Jan 12, 2018		32.60	32.60	32.60	0	-0.49(-1.49%)
Jan 11, 2018	32.13	33.24	32.04	33.09	645,745	+1.24(+3.88%)
Jan 10, 2018		32.20		31.86	354,270	+0.14(+0.44%)
Jan 09, 2018	32.20	33.57	31.52	31.72	382,777	-0.55(-1.70%)
Jan 08, 2018	32.33	33.24	30.58	32.27	701,863	-0.29(-0.89%)
Jan 05, 2018	33.20	33.46	32.36	32.55	620,661	-0.66(-1.99%)
Jan 04, 2018	34.41	34.98	32.99	33.21	556,441	-1.21(-3.51%)
Jan 03, 2018	35.78	36.26	34.41	34.42	565,749	-1.33(-3.72%)

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.