Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		28.86	28.86	28.86	0	+0.59(+2.10%)
Mar 28, 2018	28.81	28.91	28.23	28.27	377,530	-0.53(-1.84%)
Mar 27, 2018	29.13	29.31	28.62	28.80	441,742	-0.30(-1.05%)
Mar 26, 2018	28.91	29.12	28.56	29.10	279,481	+0.51(+1.77%)
Mar 23, 2018	28.92	29.24	28.52	28.59	432,248	-0.16(-0.57%)
Mar 22, 2018	29.05	29.19	28.71	28.76	400,411	-0.60(-2.05%)
Mar 21, 2018	28.72	29.54	28.68	29.36	612,144	+0.78(+2.74%)
Mar 20, 2018	28.50	28.77	28.50	28.58	177,588	+0.25(+0.88%)
Mar 19, 2018	28.70	28.72	28.17	28.33	470,666	-0.47(-1.64%)
Mar 16, 2018	28.52	28.92	28.50	28.80	290,179	+0.26(+0.92%)
Mar 15, 2018	28.81	28.92	28.32	28.54	302,884	-0.15(-0.54%)
Mar 14, 2018	28.96	29.05	28.64	28.69	376,382	-0.17(-0.59%)
Mar 13, 2018	29.11	29.28	28.75	28.86	303,565	-0.20(-0.69%)
Mar 12, 2018	29.05	29.27	28.92	29.06	262,676	+0.02(+0.05%)
Mar 09, 2018	28.71	29.09	28.71	29.05	301,364	+0.53(+1.88%)
Mar 08, 2018	28.61	28.67	28.32	28.51	336,062	-0.02(-0.05%)
Mar 07, 2018		28.77	28.28	28.53	398,673	-0.26(-0.89%)
Mar 06, 2018	28.93	29.05	28.65	28.79	190,407	+0.00(+0.00%)
Mar 05, 2018	28.28	28.87	28.28	28.79	596,800	+0.33(+1.17%)
Mar 02, 2018	28.08	28.54	27.86	28.45	995,734	+0.19(+0.66%)
Mar 01, 2018	28.26	28.69	28.07	28.27	3,028,459	-0.04(-0.14%)
Feb 28, 2018	29.10	29.18	28.30	28.30	596,965	-0.66(-2.27%)
Feb 27, 2018	29.41	29.65	28.96	28.96	302,381	-0.41(-1.40%)
Feb 26, 2018	29.29	29.44	29.19	29.37	2,993,926	+0.16(+0.56%)
Feb 23, 2018	28.69	29.22	28.67	29.21	527,357	+0.64(+2.22%)
Feb 22, 2018	28.44	28.97	28.38	28.58	337,230	+0.33(+1.18%)
Feb 21, 2018	28.66	28.90	28.24	28.24	384,323	-0.48(-1.67%)
Feb 20, 2018	28.90	29.15	28.61	28.72	472,338	-0.16(-0.56%)
Feb 16, 2018		28.89	28.89	28.89	0	-0.06(-0.21%)
Feb 15, 2018	29.10	29.10	28.48	28.95	740,619	-0.06(-0.21%)
Feb 14, 2018	28.29	29.08	28.20	29.01	1,022,520	+0.43(+1.52%)
Feb 13, 2018	28.51	28.68	28.43	28.58	1,047,703	-0.12(-0.43%)
Feb 12, 2018	28.60	28.97	28.46	28.70	2,295,543	+0.50(+1.79%)
Feb 09, 2018	28.51	28.56	27.26	28.20	2,035,214	-0.02(-0.05%)
Feb 08, 2018	29.15	29.27	28.20	28.21	1,409,864	-0.91(-3.14%)
Feb 07, 2018	29.72	29.88	29.11	29.13	1,265,872	-0.51(-1.73%)
Feb 06, 2018	28.82	29.85	28.81	29.64	1,796,752	+0.19(+0.66%)
Feb 05, 2018	30.23	30.57	28.96	29.44	1,337,315	-1.22(-3.97%)
Feb 02, 2018	31.45	31.48	30.51	30.66	1,397,452	-1.37(-4.28%)
Feb 01, 2018	31.71	32.04	31.57	32.03	749,935	+0.35(+1.10%)
Jan 31, 2018	31.70	31.79	31.46	31.68	740,160	+0.03(+0.10%)
Jan 30, 2018	32.06	32.09	31.63	31.65	630,821	-0.68(-2.11%)
Jan 29, 2018	32.66	32.81	32.30	32.33	451,596	-0.51(-1.56%)
Jan 26, 2018	32.73	32.90	32.67	32.85	475,401	+0.19(+0.59%)
Jan 25, 2018	33.05	33.06	32.61	32.65	888,052	-0.29(-0.87%)
Jan 24, 2018	33.08	33.22	32.82	32.94	665,899	-0.10(-0.30%)
Jan 23, 2018	33.07	33.16	32.84	33.04	979,573	-0.03(-0.09%)
Jan 22, 2018	32.43	33.07	32.43	33.07	1,094,232	+0.69(+2.13%)
Jan 19, 2018	32.37	32.39	32.17	32.38	825,442	-0.03(-0.10%)
Jan 18, 2018	32.54	32.64	32.37	32.41	714,783	-0.26(-0.81%)
Jan 17, 2018	32.55	32.84	32.31	32.67	1,286,269	+0.26(+0.79%)
Jan 16, 2018	32.88	32.94	32.37	32.42	1,140,166	-0.42(-1.27%)
Jan 12, 2018		32.84	32.84	32.84	0	+0.28(+0.86%)
Jan 11, 2018	32.02	32.68	31.91	32.56	686,251	+0.65(+2.04%)
Jan 10, 2018			31.88	31.91	460,704	-0.05(-0.15%)
Jan 09, 2018	32.07	32.10	31.90	31.95	500,265	-0.09(-0.29%)
Jan 08, 2018	31.85	32.06	31.75	32.05	748,909	+0.19(+0.61%)
Jan 05, 2018	31.81	31.87	31.58	31.85	676,403	-0.02(-0.07%)
Jan 04, 2018	31.70	31.89	31.55	31.88	590,896	+0.18(+0.56%)
Jan 03, 2018	31.32	31.77	31.26	31.70	840,335	+0.46(+1.46%)

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.