Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.95	26.95	26.95	0	+1.15(+4.47%)
Mar 28, 2018	25.51	25.99	24.76	25.80	596,592	+0.26(+1.02%)
Mar 27, 2018	27.40	27.59	25.11	25.54	353,275	-1.83(-6.70%)
Mar 26, 2018	27.51	28.22	27.22	27.37	271,855	-0.05(-0.17%)
Mar 23, 2018	27.52	28.15	27.05	27.42	359,008	+0.05(+0.17%)
Mar 22, 2018	27.57	28.61	27.28	27.37	441,236	-0.42(-1.51%)
Mar 21, 2018	27.96	28.32	27.81	27.79	534,019	-0.06(-0.20%)
Mar 20, 2018	27.80	28.41	27.64	27.84	493,291	-0.23(-0.83%)
Mar 19, 2018	28.89	29.13	27.63	28.08	651,544	-0.80(-2.77%)
Mar 16, 2018	27.75	29.42	27.75	28.88	2,114,034	+1.13(+4.06%)
Mar 15, 2018	28.13	28.49	27.64	27.75	613,655	-0.13(-0.47%)
Mar 14, 2018	27.60	28.92	27.60	27.88	431,621	+0.47(+1.70%)
Mar 13, 2018	27.82	28.05	26.65	27.42	679,523	-0.33(-1.21%)
Mar 12, 2018	26.69	28.14	25.82	27.75	556,676	+1.06(+3.97%)
Mar 09, 2018	29.38	29.74	26.61	26.69	617,119	-2.58(-8.80%)
Mar 08, 2018	30.02	30.32	29.10	29.27	426,565	-0.41(-1.38%)
Mar 07, 2018		31.08	29.52	29.68	365,235	-0.17(-0.56%)
Mar 06, 2018	29.30	30.14	29.12	29.84	370,985	+0.84(+2.89%)
Mar 05, 2018	29.32	30.00	28.86	29.01	370,319	-0.47(-1.61%)
Mar 02, 2018	28.92	30.20	28.37	29.48	353,377	+0.13(+0.44%)
Mar 01, 2018	29.29	30.49	28.49	29.35	357,062	-0.13(-0.44%)
Feb 28, 2018	30.15	30.91	29.29	29.48	325,154	-0.48(-1.61%)
Feb 27, 2018	30.35	30.97	29.73	29.96	325,314	-0.59(-1.92%)
Feb 26, 2018	31.02	31.39	29.99	30.55	311,784	-0.13(-0.42%)
Feb 23, 2018	30.74	31.38	29.96	30.68	283,653	+0.23(+0.76%)
Feb 22, 2018				30.45	269,139	+0.10(+0.34%)
Feb 21, 2018	29.73	31.91	29.73	30.35	417,224	+0.71(+2.39%)
Feb 20, 2018	30.63	31.01	29.29	29.64	584,999	-0.66(-2.18%)
Feb 16, 2018		30.30	30.30	30.30	0	+0.47(+1.56%)
Feb 15, 2018	31.03	31.26	29.60	29.83	160,969	-0.86(-2.79%)
Feb 14, 2018	29.51	31.26	29.49	30.69	271,895	+0.73(+2.42%)
Feb 13, 2018	29.10	30.44	28.75	29.96	317,243	+0.80(+2.74%)
Feb 12, 2018	27.35	29.49	27.02	29.16	476,819	+1.82(+6.67%)
Feb 09, 2018	26.60	27.71	25.21	27.34	440,041	+1.06(+4.04%)
Feb 08, 2018	27.58	28.14	26.04	26.28	455,403	-1.43(-5.17%)
Feb 07, 2018	29.56	29.58	27.56	27.71	318,095	-1.76(-5.97%)
Feb 06, 2018	27.70	30.22	27.07	29.47	555,030	+0.51(+1.77%)
Feb 05, 2018	28.68	30.23	28.28	28.96	237,250	+0.14(+0.48%)
Feb 02, 2018	31.05	31.44	28.56	28.82	509,808	-2.67(-8.48%)
Feb 01, 2018	30.18	31.67	29.50	31.49	356,103	+1.32(+4.38%)
Jan 31, 2018	29.53	30.84	29.12	30.17	268,657	+0.78(+2.66%)
Jan 30, 2018	30.52	30.52	28.90	29.39	446,632	-1.46(-4.73%)
Jan 29, 2018	31.95	32.82	30.29	30.85	288,427	-1.41(-4.38%)
Jan 26, 2018	31.82	33.43	31.67	32.26	187,113	+0.38(+1.20%)
Jan 25, 2018	33.18	33.42	31.12	31.88	271,756	-1.22(-3.68%)
Jan 24, 2018	33.55	33.76	32.00	33.10	182,851	-0.03(-0.08%)
Jan 23, 2018	34.70	35.26	31.76	33.13	352,636	-1.57(-4.53%)
Jan 22, 2018	32.66	34.82	32.55	34.70	528,811	+2.07(+6.33%)
Jan 19, 2018	31.58	33.38	31.24	32.63	193,939	+0.74(+2.33%)
Jan 18, 2018	33.17	33.55	31.75	31.89	443,951	-1.36(-4.09%)
Jan 17, 2018	30.26	33.60	30.26	33.25	458,681	+2.99(+9.87%)
Jan 16, 2018	32.55	32.88	29.30	30.26	624,671	-2.34(-7.19%)
Jan 12, 2018		32.61	32.61	32.61	0	-0.49(-1.49%)
Jan 11, 2018	32.13	33.24	32.05	33.10	645,614	+1.24(+3.88%)
Jan 10, 2018		32.21		31.86	354,198	+0.14(+0.44%)
Jan 09, 2018	32.21	33.57	31.53	31.72	382,699	-0.55(-1.70%)
Jan 08, 2018	32.34	33.25	30.59	32.27	701,721	-0.29(-0.89%)
Jan 05, 2018	33.20	33.46	32.36	32.56	620,535	-0.66(-1.99%)
Jan 04, 2018	34.42	34.99	33.00	33.22	556,328	-1.21(-3.51%)
Jan 03, 2018	35.79	36.26	34.42	34.43	565,634	-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.