Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.40	30.40	30.40	0	+0.44(+1.48%)
Mar 28, 2018	30.33	30.39	29.90	29.95	17,613,950	-0.69(-2.25%)
Mar 27, 2018	30.73	30.91	30.49	30.64	20,759,356	-0.52(-1.67%)
Mar 26, 2018	31.21	31.38	31.13	31.16	9,332,733	+0.17(+0.55%)
Mar 23, 2018	31.02	31.34	30.83	30.99	18,865,382	+0.67(+2.21%)
Mar 22, 2018	30.51	30.69	30.27	30.32	9,842,796	-0.42(-1.35%)
Mar 21, 2018	30.08	30.95	29.92	30.74	25,545,578	+1.07(+3.60%)
Mar 20, 2018	29.80	29.89	29.58	29.67	8,932,153	-0.33(-1.10%)
Mar 19, 2018	29.79	30.16	29.53	30.00	10,495,710	+0.30(+1.02%)
Mar 16, 2018	29.82	29.85	29.48	29.70	18,124,308	-0.11(-0.38%)
Mar 15, 2018	29.97	30.01	29.70	29.81	10,122,097	-0.29(-0.97%)
Mar 14, 2018	30.12	30.30	29.98	30.10	5,946,769	+0.01(+0.03%)
Mar 13, 2018	30.25	30.39	29.90	30.09	6,484,920	-0.15(-0.50%)
Mar 12, 2018	29.79	30.26	29.62	30.25	13,963,053	+0.26(+0.85%)
Mar 09, 2018	29.85	30.38	29.83	29.99	11,852,888	-0.05(-0.16%)
Mar 08, 2018	30.09	30.14	29.75	30.04	9,757,177	+0.09(+0.32%)
Mar 07, 2018			29.81	29.94	17,419,826	-0.69(-2.25%)
Mar 06, 2018	30.49	31.04	30.49	30.63	19,832,652	+0.56(+1.85%)
Mar 05, 2018	29.94	30.11	29.77	30.08	4,438,918	+0.08(+0.25%)
Mar 02, 2018	30.40	30.58	29.94	30.00	10,590,080	-0.15(-0.50%)
Mar 01, 2018	29.43	30.29	29.04	30.15	17,714,286	+0.48(+1.63%)
Feb 28, 2018	29.88	30.08	29.65	29.67	5,755,118	-0.13(-0.44%)
Feb 27, 2018	30.41	30.46	29.60	29.80	25,053,658	-0.90(-2.93%)
Feb 26, 2018	30.51	30.74	30.35	30.70	10,379,349	+0.53(+1.76%)
Feb 23, 2018	29.86	30.31	29.76	30.17	7,392,603	+0.35(+1.17%)
Feb 22, 2018			29.79	29.82	7,556,978	-0.01(-0.03%)
Feb 21, 2018	30.25	30.95	29.82	29.83	11,568,616	-0.05(-0.16%)
Feb 20, 2018	30.34	30.57	29.75	29.88	18,354,250	-0.86(-2.80%)
Feb 16, 2018		30.74	30.74	30.74	0	-0.98(-3.10%)
Feb 15, 2018	31.72	31.85	31.30	31.72	7,898,308	+0.09(+0.30%)
Feb 14, 2018	30.16	31.78	29.91	31.63	27,083,968	+1.40(+4.63%)
Feb 13, 2018	30.07	30.37	29.82	30.23	8,312,140	+0.26(+0.88%)
Feb 12, 2018	29.19	30.32	29.00	29.96	27,704,634	+1.00(+3.46%)
Feb 09, 2018	29.63	29.64	28.25	28.96	27,183,092	-0.66(-2.23%)
Feb 08, 2018	29.56	30.09	29.39	29.62	12,486,630	+0.08(+0.26%)
Feb 07, 2018	29.59	30.02	29.40	29.55	15,483,783	-0.25(-0.83%)
Feb 06, 2018	30.22	30.45	29.76	29.79	21,628,174	-0.86(-2.81%)
Feb 05, 2018	30.62	30.75	30.23	30.65	7,755,451	+0.12(+0.40%)
Feb 02, 2018	31.21	31.26	30.37	30.53	26,782,834	-1.27(-3.98%)
Feb 01, 2018	31.54	31.73	31.34	31.80	10,469,652	-0.05(-0.15%)
Jan 31, 2018	31.77	32.05	30.95	31.84	20,985,854	+0.53(+1.69%)
Jan 30, 2018	32.07	32.14	31.21	31.31	15,805,639	-0.43(-1.34%)
Jan 29, 2018	32.60	32.60	31.60	31.74	21,094,998	-1.15(-3.51%)
Jan 26, 2018	32.85	33.19	32.71	32.89	7,655,603	+0.26(+0.78%)
Jan 25, 2018	33.93	33.98	32.52	32.64	28,726,306	-1.15(-3.41%)
Jan 24, 2018	33.74	34.11	33.59	33.79	17,049,722	+0.67(+2.03%)
Jan 23, 2018	32.38	33.23	32.12	33.12	13,111,828	+0.49(+1.51%)
Jan 22, 2018	32.60	32.85	32.37	32.63	5,917,633	+0.10(+0.32%)
Jan 19, 2018	32.64	32.82	32.51	32.52	7,282,476	+0.11(+0.35%)
Jan 18, 2018	33.14	33.19	32.33	32.41	15,825,051	-0.62(-1.89%)
Jan 17, 2018	33.40	33.80	33.00	33.03	14,883,244	-0.60(-1.77%)
Jan 16, 2018	33.18	33.72	33.00	33.63	13,481,381	+0.60(+1.80%)
Jan 12, 2018		33.03	33.03	33.03	0	+0.93(+2.89%)
Jan 11, 2018	32.05	32.21	31.97	32.11	12,639,166	+0.26(+0.83%)
Jan 10, 2018				31.84	14,266,433	+0.39(+1.23%)
Jan 09, 2018	31.77	31.77	31.38	31.46	12,177,381	-0.64(-2.00%)
Jan 08, 2018	32.52	32.54	32.00	32.10	14,088,699	-0.50(-1.54%)
Jan 05, 2018	32.58	32.87	32.51	32.60	8,416,410	-0.28(-0.86%)
Jan 04, 2018	32.65	32.92	32.33	32.88	8,565,401	+0.23(+0.69%)
Jan 03, 2018	33.13	33.21	32.16	32.66	14,505,999	-0.57(-1.71%)

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.