Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.15	33.15	33.15	0	+0.72(+2.22%)
Mar 28, 2018	33.43	33.88	32.40	32.43	228,491	-0.94(-2.83%)
Mar 27, 2018	34.22	34.22	33.07	33.37	168,114	-0.72(-2.12%)
Mar 26, 2018	33.25	34.31	33.19	34.09	134,052	+1.34(+4.11%)
Mar 23, 2018	33.09	34.10	32.63	32.75	207,992	-0.14(-0.43%)
Mar 22, 2018	33.63	34.08	32.72	32.89	135,825	-1.05(-3.10%)
Mar 21, 2018	33.19	34.31	33.16	33.94	131,426	+0.67(+2.01%)
Mar 20, 2018	32.96	33.67	32.64	33.27	89,051	+0.49(+1.49%)
Mar 19, 2018	33.49	33.55	32.32	32.78	125,113	-0.85(-2.54%)
Mar 16, 2018	32.60	33.96	32.37	33.64	777,788	+1.20(+3.71%)
Mar 15, 2018	32.90	34.28	32.32	32.44	190,980	-0.52(-1.57%)
Mar 14, 2018	33.93	33.93	32.73	32.95	240,955	-0.79(-2.34%)
Mar 13, 2018	33.83	34.36	33.31	33.74	238,532	-0.03(-0.08%)
Mar 12, 2018	32.76	34.16	32.76	33.77	222,963	+0.98(+3.00%)
Mar 09, 2018	31.99	32.90	31.84	32.78	269,374	+0.87(+2.72%)
Mar 08, 2018	31.90	32.16	31.15	31.92	248,607	-0.03(-0.08%)
Mar 07, 2018	31.45	32.26	30.86	31.94	278,128	+0.36(+1.15%)
Mar 06, 2018	31.36	32.37	31.09	31.58	241,383	+0.20(+0.65%)
Mar 05, 2018	31.02	31.64	30.71	31.38	252,814	+0.34(+1.08%)
Mar 02, 2018	30.41	33.51	29.99	31.04	791,181	+0.16(+0.52%)
Mar 01, 2018	31.60	31.73	30.36	30.88	3,209,248	-0.09(-0.29%)
Feb 28, 2018	30.13	31.32	29.78	30.97	519,636	+0.83(+2.76%)
Feb 27, 2018	32.69	33.01	29.96	30.13	439,990	-3.16(-9.48%)
Feb 26, 2018	32.45	33.68	32.12	33.29	98,270	+0.95(+2.93%)
Feb 23, 2018	32.16	33.37	31.87	32.34	92,068	+0.32(+1.00%)
Feb 22, 2018	32.04	33.03	31.92	32.02	84,996	-0.16(-0.50%)
Feb 21, 2018	32.13	33.00	31.87	32.18	49,798	+0.04(+0.14%)
Feb 20, 2018	32.35	32.73	32.00	32.14	35,828	-0.53(-1.63%)
Feb 16, 2018		32.67	32.67	32.67	0	-0.65(-1.94%)
Feb 15, 2018	33.67	33.67	32.67	33.32	121,617	-0.24(-0.71%)
Feb 14, 2018	31.75	33.73	31.54	33.56	109,621	+1.69(+5.31%)
Feb 13, 2018	31.66	32.39	31.47	31.86	70,476	+0.03(+0.08%)
Feb 12, 2018	31.29	32.33	30.76	31.84	111,725	+0.66(+2.13%)
Feb 09, 2018	31.66	32.26	28.42	31.17	131,205	-0.09(-0.28%)
Feb 08, 2018		33.40	31.14	31.26	208,462	-1.78(-5.39%)
Feb 07, 2018	31.30	32.99	30.58	33.04	142,583	+1.84(+5.91%)
Feb 06, 2018	30.79	31.76	27.05	31.20	125,012	-1.19(-3.67%)
Feb 05, 2018	32.18	32.93	32.02	32.39	92,743	-0.21(-0.65%)
Feb 02, 2018	33.13	33.45	32.43	32.60	40,734	-0.81(-2.41%)
Feb 01, 2018	32.87	33.64	32.87	33.40	76,914	+0.36(+1.10%)
Jan 31, 2018	33.55	34.11	32.90	33.04	66,833	-0.46(-1.38%)
Jan 30, 2018	33.70	33.88	32.33	33.50	112,004	-0.45(-1.33%)
Jan 29, 2018	34.33	34.89	33.75	33.95	105,544	-0.48(-1.39%)
Jan 26, 2018	34.95	35.83	34.12	34.43	99,607	-0.32(-0.92%)
Jan 25, 2018	34.66	35.42	34.19	34.75	92,992	+0.23(+0.67%)
Jan 24, 2018	35.43	35.72	34.17	34.52	85,590	-0.85(-2.41%)
Jan 23, 2018	34.48	35.44	34.14	35.37	136,178	+0.95(+2.76%)
Jan 22, 2018	33.72	34.42	33.64	34.42	101,494	+0.51(+1.49%)
Jan 19, 2018	33.13	34.21	30.79	33.92	43,836	+0.71(+2.13%)
Jan 18, 2018	33.10	33.54	32.69	33.21	38,807	+0.08(+0.24%)
Jan 17, 2018	32.86	33.22	32.08	33.13	88,864	+0.43(+1.33%)
Jan 16, 2018	33.38	33.97	32.35	32.70	95,133	-0.07(-0.22%)
Jan 12, 2018		32.77	32.77	32.77	0	+0.72(+2.24%)
Jan 11, 2018	32.50	32.90	31.92	32.05	54,562	-0.35(-1.07%)
Jan 10, 2018			32.27	32.39	66,497	-0.41(-1.24%)
Jan 09, 2018	31.45	33.19	31.45	32.80	236,113	+1.53(+4.90%)
Jan 08, 2018	30.94	31.51	30.65	31.27	96,615	+0.25(+0.80%)
Jan 05, 2018	30.86	31.84	30.68	31.02	105,140	+0.11(+0.34%)
Jan 04, 2018	31.22	31.41	30.67	30.91	90,319	-0.07(-0.23%)
Jan 03, 2018	31.53	32.08	30.93	30.99	128,785	-0.37(-1.19%)

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.