Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.18	38.18	38.18	0	+0.75(+2.00%)
Mar 28, 2018	38.61	38.97	36.76	37.43	3,370,583	-1.30(-3.36%)
Mar 27, 2018	42.37	42.54	35.89	38.73	2,962,874	-3.33(-7.92%)
Mar 26, 2018	40.58	42.14	39.94	42.06	1,890,164	+2.13(+5.33%)
Mar 23, 2018	41.73	41.73	39.93	39.93	2,023,986	-1.72(-4.13%)
Mar 22, 2018	40.73	42.41	40.30	41.65	2,405,140	+0.35(+0.85%)
Mar 21, 2018	40.89	42.22	40.52	41.30	1,665,132	+0.41(+1.00%)
Mar 20, 2018	40.34	41.21	39.90	40.89	1,431,418	+0.58(+1.44%)
Mar 19, 2018	40.56	41.29	39.53	40.31	2,515,288	-0.71(-1.73%)
Mar 16, 2018	40.67	41.38	40.40	41.02	1,351,323	+0.24(+0.59%)
Mar 15, 2018	41.00	41.20	39.93	40.78	1,346,163	-0.01(-0.02%)
Mar 14, 2018	40.00	40.89	39.35	40.79	1,815,887	+1.22(+3.08%)
Mar 13, 2018	41.08	41.94	38.95	39.57	3,174,373	-1.44(-3.51%)
Mar 12, 2018	39.67	41.38	39.65	41.01	2,900,609	+1.50(+3.80%)
Mar 09, 2018	39.41	39.93	38.84	39.51	2,218,433	+0.66(+1.70%)
Mar 08, 2018	39.43	39.50	38.66	38.85	2,305,059	-0.38(-0.97%)
Mar 07, 2018		39.65		39.23	2,899,735	+0.91(+2.37%)
Mar 06, 2018	38.23	38.58	36.86	38.32	2,595,338	+0.09(+0.24%)
Mar 05, 2018	37.15	38.99	36.73	38.23	4,382,361	+0.90(+2.41%)
Mar 02, 2018	34.69	37.63	34.31	37.33	7,319,165	+2.37(+6.78%)
Mar 01, 2018	34.80	35.30	34.23	34.96	2,133,480	+0.80(+2.34%)
Feb 28, 2018	34.56	35.45	34.09	34.16	2,316,386	-0.28(-0.81%)
Feb 27, 2018	33.60	34.68	33.34	34.44	2,062,157	+0.56(+1.65%)
Feb 26, 2018	33.50	34.28	32.76	33.88	1,960,555	+0.36(+1.07%)
Feb 23, 2018	32.68	33.54	32.64	33.52	1,352,437	+1.08(+3.33%)
Feb 22, 2018			32.25	32.44	1,692,066	-0.62(-1.88%)
Feb 21, 2018	33.00	33.78	32.59	33.06	1,825,158	+0.05(+0.15%)
Feb 20, 2018	32.86	33.88	32.66	33.01	2,402,704	-0.08(-0.24%)
Feb 16, 2018		33.09	33.09	33.09	0	+0.96(+2.99%)
Feb 15, 2018	30.80	32.58	30.70	32.13	5,195,447	+1.41(+4.59%)
Feb 14, 2018	29.09	32.00	28.59	30.72	13,296,800	+4.28(+16.19%)
Feb 13, 2018	25.83	26.71	25.54	26.44	4,081,329	+0.65(+2.52%)
Feb 12, 2018	24.73	25.88	24.63	25.79	2,381,921	+1.27(+5.18%)
Feb 09, 2018	24.15	24.70	23.25	24.52	2,534,597	+0.61(+2.55%)
Feb 08, 2018	24.81	24.82	23.90	23.91	1,729,802	-0.45(-1.85%)
Feb 07, 2018	24.60	24.72	24.25	24.36	1,463,404	-0.28(-1.14%)
Feb 06, 2018	23.72	24.83	23.44	24.64	1,807,670	-0.11(-0.44%)
Feb 05, 2018	25.20	25.57	24.32	24.75	1,847,235	-0.80(-3.13%)
Feb 02, 2018	25.95	26.01	25.54	25.55	2,105,455	-0.51(-1.96%)
Feb 01, 2018	26.00	26.33	25.77	26.06	1,023,811	-0.18(-0.69%)
Jan 31, 2018	26.28	26.73	26.08	26.24	914,390	+0.14(+0.54%)
Jan 30, 2018	26.03	26.34	25.85	26.10	889,660	-0.29(-1.10%)
Jan 29, 2018	26.54	26.78	26.26	26.39	1,012,655	-0.14(-0.53%)
Jan 26, 2018	26.68	26.98	26.32	26.53	1,161,517	+0.01(+0.04%)
Jan 25, 2018	27.05	27.14	26.27	26.52	1,121,615	-0.39(-1.45%)
Jan 24, 2018	26.78	27.44	26.30	26.91	1,921,052	+0.28(+1.05%)
Jan 23, 2018	26.29	26.75	26.01	26.63	1,049,811	+0.39(+1.49%)
Jan 22, 2018	25.72	26.24	25.59	26.24	931,609	+0.53(+2.06%)
Jan 19, 2018	25.68	25.90	25.38	25.71	1,031,126	+0.03(+0.12%)
Jan 18, 2018	25.39	25.82	25.21	25.68	890,523	+0.28(+1.10%)
Jan 17, 2018	25.69	25.69	25.10	25.40	1,126,365	+0.07(+0.28%)
Jan 16, 2018	26.47	26.86	25.16	25.33	1,791,739	-0.83(-3.17%)
Jan 12, 2018		26.16	26.16	26.16	0	+0.13(+0.50%)
Jan 11, 2018	25.76	26.18	25.71	26.03	1,192,066	+0.39(+1.52%)
Jan 10, 2018				25.64	749,674	-0.11(-0.43%)
Jan 09, 2018	26.32	26.81	25.71	25.75	1,594,969	-0.42(-1.60%)
Jan 08, 2018	25.76	26.25	25.58	26.17	1,533,792	+0.41(+1.59%)
Jan 05, 2018	25.82	25.98	25.59	25.76	1,023,821	+0.08(+0.31%)
Jan 04, 2018	25.95	26.30	25.55	25.68	1,260,767	-0.01(-0.04%)
Jan 03, 2018	25.18	25.92	25.05	25.69	1,632,494	+0.59(+2.35%)

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.