Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.20	30.20	30.20	0	+0.33(+1.11%)
Mar 28, 2018	29.45	30.29	28.96	29.87	1,267,802	+0.37(+1.26%)
Mar 27, 2018	31.19	31.19	29.33	29.49	1,349,312	-1.57(-5.06%)
Mar 26, 2018	31.40	31.69	30.40	31.06	962,823	+0.08(+0.27%)
Mar 23, 2018	31.69	31.97	30.90	30.98	1,196,266	-0.58(-1.83%)
Mar 22, 2018	32.31	32.60	31.56	31.56	760,656	-0.91(-2.80%)
Mar 21, 2018	32.26	32.80	32.26	32.47	832,138	+0.08(+0.26%)
Mar 20, 2018	32.47	32.66	32.22	32.39	1,479,936	-0.04(-0.13%)
Mar 19, 2018	32.35	32.84	32.06	32.43	808,893	+0.08(+0.26%)
Mar 16, 2018	31.97	32.47	31.85	32.35	746,252	+0.46(+1.43%)
Mar 15, 2018	31.97	32.51	31.85	31.89	1,153,872	+0.12(+0.39%)
Mar 14, 2018	32.31	32.60	31.69	31.77	766,278	-0.50(-1.54%)
Mar 13, 2018	32.31	32.72	32.22	32.26	780,191	+0.04(+0.13%)
Mar 12, 2018	32.26	32.51	32.10	32.22	771,794	-0.08(-0.26%)
Mar 09, 2018	31.11	32.55	31.02	32.31	1,012,905	+1.28(+4.13%)
Mar 08, 2018	31.11	31.35	30.69	31.02	570,450	-0.08(-0.27%)
Mar 07, 2018	30.65	31.44	30.15	31.11	768,210	+0.08(+0.27%)
Mar 06, 2018	31.11	31.27	30.82	31.02	784,844	+0.12(+0.40%)
Mar 05, 2018	31.44	31.44	30.69	30.90	1,104,663	-0.62(-1.97%)
Mar 02, 2018	30.82	31.60	30.57	31.52	1,264,164	+0.50(+1.60%)
Mar 01, 2018	30.73	31.44	30.40	31.02	1,155,224	+0.21(+0.67%)
Feb 28, 2018	31.44	31.52	30.73	30.82	892,264	-0.58(-1.84%)
Feb 27, 2018	32.06	32.43	31.29	31.40	772,332	-0.66(-2.06%)
Feb 26, 2018	31.69	32.10	31.40	32.06	872,869	+0.62(+1.97%)
Feb 23, 2018	31.81	32.14	31.15	31.44	830,396	-0.25(-0.78%)
Feb 22, 2018			31.56	31.69	832,111	-0.17(-0.52%)
Feb 21, 2018	31.64	32.37	31.56	31.85	885,974	+0.29(+0.92%)
Feb 20, 2018	31.60	31.87	31.27	31.56	915,347	-0.33(-1.04%)
Feb 16, 2018		31.89	31.89	31.89	0	+0.12(+0.39%)
Feb 15, 2018	31.97	32.26	30.73	31.77	1,553,844	-0.12(-0.39%)
Feb 14, 2018	31.73	32.16	31.44	31.89	1,300,307	-0.21(-0.64%)
Feb 13, 2018	29.91	32.20	29.58	32.10	2,580,653	+2.15(+7.18%)
Feb 12, 2018	30.24	30.44	29.58	29.95	1,929,287	-0.12(-0.41%)
Feb 09, 2018	30.32	30.44	29.24	30.07	1,404,791	+0.08(+0.28%)
Feb 08, 2018	31.69	31.69	29.99	29.99	1,453,211	-1.70(-5.35%)
Feb 07, 2018	31.48	32.14	30.51	31.69	1,183,159	+0.04(+0.13%)
Feb 06, 2018	30.40	31.97	30.40	31.64	1,203,961	+0.00(+0.00%)
Feb 05, 2018	32.72	33.09	31.15	31.64	1,464,232	-1.36(-4.14%)
Feb 02, 2018	33.38	33.63	32.68	33.01	1,246,566	-0.54(-1.60%)
Feb 01, 2018	33.55	33.79	33.17	33.55	1,414,117	-0.12(-0.37%)
Jan 31, 2018	33.96	35.04	33.09	33.67	1,484,506	+0.00(+0.00%)
Jan 30, 2018	35.41	35.41	33.34	33.67	3,003,572	-1.82(-5.13%)
Jan 29, 2018	35.57	36.36	35.28	35.49	1,829,312	+0.04(+0.12%)
Jan 26, 2018	34.95	35.53	34.79	35.45	1,008,567	+0.66(+1.90%)
Jan 25, 2018	34.70	34.87	34.29	34.79	1,096,881	+0.08(+0.24%)
Jan 24, 2018	34.70	34.95	34.37	34.70	876,168	+0.04(+0.12%)
Jan 23, 2018	34.62	34.87	34.17	34.66	519,115	+0.08(+0.24%)
Jan 22, 2018	34.17	34.58	33.84	34.58	808,998	+0.33(+0.97%)
Jan 19, 2018	33.96	34.46	33.84	34.25	722,738	+0.41(+1.22%)
Jan 18, 2018	33.63	34.13	33.42	33.84	759,724	+0.29(+0.86%)
Jan 17, 2018	33.75	33.75	33.13	33.55	891,701	+0.04(+0.12%)
Jan 16, 2018	33.17	34.00	32.80	33.51	1,410,447	+0.50(+1.50%)
Jan 12, 2018		33.01	33.01	33.01	0	-0.17(-0.50%)
Jan 11, 2018	32.55	33.26	32.55	33.17	866,265	+0.54(+1.65%)
Jan 10, 2018		33.57	32.55	32.64	1,504,767	-0.79(-2.35%)
Jan 09, 2018	33.01	33.46	32.84	33.42	816,010	+0.74(+2.28%)
Jan 08, 2018	31.73	32.86	31.60	32.68	1,336,294	+1.03(+3.27%)
Jan 05, 2018	32.43	32.43	31.35	31.64	1,222,970	-0.17(-0.52%)
Jan 04, 2018	32.35	32.64	31.77	31.81	661,981	-0.29(-0.90%)
Jan 03, 2018	32.18	32.31	31.85	32.10	816,403	-0.08(-0.26%)

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.