Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.85	29.85	29.85	0	-0.15(-0.50%)
Mar 28, 2018	30.70	31.20	29.55	30.00	23,829	-0.70(-2.28%)
Mar 27, 2018	32.70	32.90	30.30	30.70	21,640	-1.20(-3.76%)
Mar 26, 2018	32.20	33.10	31.35	31.90	26,403	+0.30(+0.95%)
Mar 23, 2018	34.10	34.25	31.50	31.60	32,011	-2.40(-7.06%)
Mar 22, 2018	31.80	35.35	31.80	34.00	26,881	+1.80(+5.59%)
Mar 21, 2018	33.40	34.90	31.95	32.20	18,381	-1.15(-3.45%)
Mar 20, 2018	36.60	36.60	33.05	33.35	24,249	-3.05(-8.38%)
Mar 19, 2018	38.40	38.40	36.20	36.40	17,996	-2.15(-5.58%)
Mar 16, 2018	36.75	38.90	36.20	38.55	45,816	+1.75(+4.76%)
Mar 15, 2018	36.20	36.95	36.00	36.80	15,452	+0.60(+1.66%)
Mar 14, 2018	37.80	37.80	35.70	36.20	15,801	-1.35(-3.60%)
Mar 13, 2018	37.85	38.30	36.85	37.55	17,896	-1.05(-2.72%)
Mar 12, 2018	38.75	39.00	36.15	38.60	20,198	-0.15(-0.39%)
Mar 09, 2018	36.00	39.75	35.20	38.75	26,819	+2.90(+8.09%)
Mar 08, 2018	32.85	36.00	32.85	35.85	57,950	+2.60(+7.82%)
Mar 07, 2018	32.15	33.75	32.15	33.25	16,424	+0.45(+1.37%)
Mar 06, 2018	33.55	33.65	31.65	32.80	18,697	-0.45(-1.35%)
Mar 05, 2018	32.55	34.50	32.40	33.25	21,869	+0.50(+1.53%)
Mar 02, 2018	31.95	32.95	31.95	32.75	8,853	+0.65(+2.02%)
Mar 01, 2018	31.85	32.75	31.50	32.10	11,588	-0.10(-0.31%)
Feb 28, 2018	32.60	33.40	31.50	32.20	11,090	-0.10(-0.31%)
Feb 27, 2018	32.80	32.90	31.95	32.30	6,193	-0.60(-1.82%)
Feb 26, 2018	32.75	33.42	32.15	32.90	8,098	+0.15(+0.46%)
Feb 23, 2018	32.85	33.30	32.60	32.75	3,338	+0.60(+1.87%)
Feb 22, 2018	31.95	32.70	31.10	32.15	15,173	-0.25(-0.77%)
Feb 21, 2018	32.00	33.05	31.58	32.40	6,279	+0.40(+1.25%)
Feb 20, 2018	32.35	32.75	31.75	32.00	10,660	-0.70(-2.14%)
Feb 16, 2018		32.70	32.70	32.70	0	+0.10(+0.31%)
Feb 15, 2018	32.10	32.90	31.65	32.60	14,167	+1.10(+3.49%)
Feb 14, 2018		31.95	31.40	31.50	10,929	+0.10(+0.32%)
Feb 13, 2018	30.60	32.05	30.60	31.40	8,581	+0.45(+1.45%)
Feb 12, 2018	30.40	31.20	29.97	30.95	17,817	+0.60(+1.98%)
Feb 09, 2018	31.85	31.85	29.10	30.35	17,924	-1.10(-3.50%)
Feb 08, 2018	33.00	33.05	31.45	31.45	17,630	-1.55(-4.70%)
Feb 07, 2018	32.55	33.45	32.55	33.00	9,254	+0.50(+1.54%)
Feb 06, 2018	33.40	33.90	32.05	32.50	24,450	-0.70(-2.11%)
Feb 05, 2018	33.20	33.80	32.50	33.20	10,625	-0.20(-0.60%)
Feb 02, 2018	35.25	36.10	33.35	33.40	20,141	-2.25(-6.31%)
Feb 01, 2018	34.55	35.85	34.40	35.65	8,704	+1.25(+3.63%)
Jan 31, 2018	33.70	34.70	33.25	34.40	13,776	+0.50(+1.47%)
Jan 30, 2018	33.90	34.35	33.35	33.90	10,872	-0.05(-0.15%)
Jan 29, 2018	35.35	35.90	33.85	33.95	18,768	-1.90(-5.30%)
Jan 26, 2018	35.80	36.30	35.12	35.85	10,588	+0.20(+0.56%)
Jan 25, 2018	35.00	35.65	34.34	35.65	8,740	+0.65(+1.86%)
Jan 24, 2018	35.33	35.33	34.80	35.00	8,302	+0.70(+2.04%)
Jan 23, 2018	34.75	34.95	34.14	34.30	4,952	-0.65(-1.86%)
Jan 22, 2018	35.65	36.15	34.85	34.95	21,122	-0.70(-1.96%)
Jan 19, 2018	34.10	36.40	32.05	35.65	24,230	+1.10(+3.18%)
Jan 18, 2018	33.00	34.90	33.00	34.55	19,638	+1.75(+5.34%)
Jan 17, 2018	33.45	33.70	32.45	32.80	10,543	-0.40(-1.20%)
Jan 16, 2018	34.00	34.00	32.80	33.20	12,949	-0.65(-1.92%)
Jan 12, 2018		33.85	33.85	33.85	0	+0.35(+1.04%)
Jan 11, 2018	32.77	33.55	32.77	33.50	4,633	+1.40(+4.36%)
Jan 10, 2018	33.05	33.05	31.85	32.10	19,715	-1.05(-3.17%)
Jan 09, 2018	33.70	33.70	32.83	33.15	14,328	-0.40(-1.19%)
Jan 08, 2018	32.50	33.85	32.50	33.55	8,184	+1.15(+3.55%)
Jan 05, 2018	32.75	33.05	32.12	32.40	10,516	-0.50(-1.52%)
Jan 04, 2018	32.30	32.90	32.25	32.90	9,855	+1.00(+3.13%)
Jan 03, 2018	32.90	32.90	31.60	31.90	14,851	-0.85(-2.60%)

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.