Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.64	30.64	30.64	0	+0.54(+1.79%)
Mar 28, 2018	30.10	30.46	29.66	30.10	268,743	+0.04(+0.15%)
Mar 27, 2018	30.69	30.91	29.34	30.06	411,424	-0.49(-1.61%)
Mar 26, 2018	30.64	30.77	29.88	30.55	446,418	+0.13(+0.44%)
Mar 23, 2018	31.13	31.40	30.37	30.42	396,432	-0.85(-2.72%)
Mar 22, 2018	31.27	31.76	30.82	31.27	339,472	-0.36(-1.13%)
Mar 21, 2018	31.22	31.79	31.04	31.63	371,860	+0.54(+1.73%)
Mar 20, 2018	31.63	31.90	30.82	31.09	556,471	-0.85(-2.66%)
Mar 19, 2018	33.19	33.28	31.72	31.94	593,563	-1.30(-3.91%)
Mar 16, 2018	33.37	33.82	32.84	33.24	284,391	+0.58(+1.78%)
Mar 15, 2018	34.63	34.76	30.24	32.66	1,239,725	-1.84(-5.32%)
Mar 14, 2018	35.21	35.21	34.40	34.49	163,334	-0.58(-1.66%)
Mar 13, 2018	35.08	35.32	34.76	35.08	241,425	+0.04(+0.13%)
Mar 12, 2018	34.40	35.08	34.38	35.03	234,178	+0.54(+1.56%)
Mar 09, 2018	34.00	34.58	34.00	34.49	254,439	+0.63(+1.85%)
Mar 08, 2018	34.14	34.27	33.69	33.87	228,560	-0.27(-0.79%)
Mar 07, 2018		34.45	33.87	34.14	248,166	-0.22(-0.65%)
Mar 06, 2018	34.76	34.85	34.31	34.36	204,298	-0.27(-0.78%)
Mar 05, 2018	34.27	34.81	34.00	34.63	309,944	+0.36(+1.05%)
Mar 02, 2018	34.05	35.03	33.46	34.27	372,784	+0.04(+0.13%)
Mar 01, 2018	34.18	34.49	33.91	34.22	467,772	+0.00(+0.00%)
Feb 28, 2018	35.08	35.34	34.14	34.22	448,072	-0.76(-2.18%)
Feb 27, 2018	35.30	35.52	34.94	34.99	314,803	-0.27(-0.76%)
Feb 26, 2018	35.70	35.84	35.16	35.26	511,965	-0.31(-0.88%)
Feb 23, 2018	35.43	35.70	35.17	35.57	269,498	+0.22(+0.63%)
Feb 22, 2018			35.21	35.34	605,738	-0.18(-0.50%)
Feb 21, 2018	36.24	36.46	35.40	35.52	549,579	-0.49(-1.37%)
Feb 20, 2018	36.15	36.59	35.88	36.02	292,752	-0.09(-0.24%)
Feb 16, 2018		36.10	36.10	36.10	0	-0.49(-1.33%)
Feb 15, 2018	37.03	37.12	36.46	36.59	161,328	-0.31(-0.84%)
Feb 14, 2018	36.46	37.03	35.97	36.90	208,240	+0.09(+0.24%)
Feb 13, 2018	36.15	36.90	36.06	36.81	253,716	+0.53(+1.46%)
Feb 12, 2018	35.75	36.46	35.41	36.28	266,042	+0.93(+2.62%)
Feb 09, 2018	36.10	36.31	34.38	35.35	668,342	-0.53(-1.48%)
Feb 08, 2018	37.43	37.56	35.85	35.88	333,484	-1.50(-4.02%)
Feb 07, 2018	37.56	37.65	36.97	37.39	244,466	-0.27(-0.70%)
Feb 06, 2018	35.66	37.92	35.49	37.65	634,830	+0.97(+2.65%)
Feb 05, 2018	37.17	37.56	36.24	36.68	466,461	-0.80(-2.12%)
Feb 02, 2018	38.23	38.23	37.25	37.47	434,759	-1.06(-2.75%)
Feb 01, 2018	38.14	38.58	38.10	38.54	280,770	+0.40(+1.04%)
Jan 31, 2018	38.09	38.40	38.05	38.14	322,666	+0.13(+0.35%)
Jan 30, 2018	38.23	38.27	38.01	38.01	512,424	-0.49(-1.26%)
Jan 29, 2018	39.07	39.11	38.45	38.49	286,740	-0.80(-2.02%)
Jan 26, 2018	39.20	39.29	39.02	39.29	231,497	+0.13(+0.34%)
Jan 25, 2018	39.24	39.29	38.98	39.15	195,298	-0.04(-0.11%)
Jan 24, 2018	39.77	39.77	39.11	39.20	214,534	-0.13(-0.34%)
Jan 23, 2018	39.24	39.42	38.84	39.33	286,789	+0.00(+0.00%)
Jan 22, 2018	38.18	39.33	38.09	39.33	374,597	+1.02(+2.65%)
Jan 19, 2018	38.09	38.40	37.78	38.31	764,753	+0.09(+0.23%)
Jan 18, 2018	38.54	38.62	38.09	38.23	166,184	-0.31(-0.80%)
Jan 17, 2018	38.89	38.89	38.40	38.54	195,912	-0.18(-0.46%)
Jan 16, 2018	39.15	39.42	38.67	38.71	535,778	-0.18(-0.45%)
Jan 12, 2018		38.89	38.89	38.89	0	+0.44(+1.15%)
Jan 11, 2018	38.01	38.54	37.83	38.45	302,527	+0.62(+1.64%)
Jan 10, 2018	37.70	38.09	37.65	37.83	288,553	+0.09(+0.23%)
Jan 09, 2018	37.78	37.78	37.45	37.74	266,008	+0.13(+0.35%)
Jan 08, 2018	37.39	37.74	37.30	37.61	264,227	+0.09(+0.24%)
Jan 05, 2018	37.61	37.74	37.17	37.52	316,508	-0.18(-0.47%)
Jan 04, 2018	38.01	38.09	37.46	37.70	654,296	+0.04(+0.12%)
Jan 03, 2018	36.94	37.77	36.86	37.65	577,701	+0.83(+2.26%)

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.