Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		27.79	27.79	27.79	0	+0.62(+2.29%)
Mar 28, 2018	27.23	27.68	27.00	27.17	53,522	-0.40(-1.43%)
Mar 27, 2018	27.93	28.08	26.83	27.57	57,371	-0.25(-0.91%)
Mar 26, 2018	28.27	28.39	27.43	27.82	62,594	-0.25(-0.91%)
Mar 23, 2018	28.50	28.67	27.97	28.08	49,793	-0.31(-1.09%)
Mar 22, 2018	28.81	29.06	28.25	28.39	46,652	-0.54(-1.86%)
Mar 21, 2018	28.56	29.09	28.41	28.92	43,032	+0.45(+1.59%)
Mar 20, 2018	29.21	29.26	28.22	28.47	61,395	-0.54(-1.85%)
Mar 19, 2018	29.91	29.91	28.70	29.01	71,873	-0.82(-2.75%)
Mar 16, 2018	30.08	30.25	29.66	29.83	85,413	-0.11(-0.38%)
Mar 15, 2018	31.63	31.65	28.78	29.94	135,566	-1.61(-5.10%)
Mar 14, 2018	32.14	32.14	31.41	31.55	19,842	-0.42(-1.33%)
Mar 13, 2018	31.97	32.06	31.72	31.97	22,785	+0.20(+0.62%)
Mar 12, 2018	31.58	31.89	31.58	31.78	48,644	+0.34(+1.08%)
Mar 09, 2018	31.32	31.49	31.21	31.44	32,188	+0.40(+1.27%)
Mar 08, 2018	31.44	31.49	30.87	31.04	38,311	-0.56(-1.79%)
Mar 07, 2018		31.61	31.18	31.61	47,882	+0.14(+0.45%)
Mar 06, 2018	31.78	31.89	31.41	31.47	31,499	+0.00(+0.00%)
Mar 05, 2018	31.52	31.89	31.30	31.47	31,156	-0.20(-0.62%)
Mar 02, 2018	31.49	31.92	30.90	31.66	71,007	+0.17(+0.54%)
Mar 01, 2018	31.63	31.95	31.44	31.49	59,681	-0.28(-0.89%)
Feb 28, 2018	32.40	32.57	31.66	31.78	41,327	-0.56(-1.75%)
Feb 27, 2018	32.68	32.71	32.26	32.34	24,355	-0.23(-0.69%)
Feb 26, 2018	32.85	32.85	32.24	32.57	24,452	+0.08(+0.26%)
Feb 23, 2018	32.85	32.96	32.35	32.48	36,350	-0.17(-0.52%)
Feb 22, 2018	33.50	33.56	32.51	32.65	27,999	-0.54(-1.62%)
Feb 21, 2018	33.41	33.67	33.13	33.19	23,403	-0.25(-0.76%)
Feb 20, 2018	33.75	33.97	33.36	33.44	33,277	-0.34(-1.00%)
Feb 16, 2018		33.78	33.78	33.78	0	-0.48(-1.40%)
Feb 15, 2018	34.37	34.63	33.95	34.26	35,465	+0.00(+0.00%)
Feb 14, 2018	34.10	34.40	33.96	34.26	42,524	+0.06(+0.16%)
Feb 13, 2018	33.65	34.23	33.50	34.21	21,924	+0.63(+1.89%)
Feb 12, 2018	33.38	33.92	33.24	33.57	33,477	+0.36(+1.08%)
Feb 09, 2018	33.52	33.60	32.29	33.21	68,414	-0.03(-0.08%)
Feb 08, 2018	34.45	34.51	33.24	33.24	42,923	-1.02(-2.98%)
Feb 07, 2018	34.48	34.48	34.04	34.26	31,580	-0.39(-1.11%)
Feb 06, 2018	33.38	34.68	33.24	34.65	59,404	+0.80(+2.36%)
Feb 05, 2018	34.29	34.98	33.49	33.85	46,498	-0.77(-2.23%)
Feb 02, 2018	35.53	35.53	34.54	34.62	28,942	-1.24(-3.46%)
Feb 01, 2018	35.56	35.86	35.41	35.86	36,554	+0.47(+1.32%)
Jan 31, 2018	35.48	35.59	35.25	35.39	58,076	+0.17(+0.47%)
Jan 30, 2018	35.42	35.42	35.42	35.23	49,711	-0.58(-1.62%)
Jan 29, 2018	36.33	36.36	35.64	35.81	99,022	-0.55(-1.52%)
Jan 26, 2018	35.97	36.36	35.89	36.36	59,385	+0.41(+1.15%)
Jan 25, 2018	35.75	35.97	35.64	35.94	120,017	+0.22(+0.62%)
Jan 24, 2018	36.00	36.16	35.59	35.72	60,592	-0.14(-0.38%)
Jan 23, 2018	36.14	36.16	35.64	35.86	81,382	+0.00(+0.00%)
Jan 22, 2018	34.92	35.92	34.84	35.86	66,753	+1.10(+3.17%)
Jan 19, 2018	34.12	34.79	33.99	34.76	39,411	+0.58(+1.69%)
Jan 18, 2018	34.90	34.90	34.12	34.18	86,870	-0.55(-1.59%)
Jan 17, 2018	35.53	35.56	34.68	34.73	79,228	-0.66(-1.87%)
Jan 16, 2018	35.70	35.94	35.31	35.39	78,142	-0.28(-0.77%)
Jan 12, 2018		35.67	35.67	35.67	0	+0.44(+1.25%)
Jan 11, 2018	34.68	35.23	34.55	35.23	81,475	+0.74(+2.16%)
Jan 10, 2018		34.70		34.48	50,657	-0.11(-0.32%)
Jan 09, 2018	34.51	34.62	34.16	34.59	98,731	+0.39(+1.13%)
Jan 08, 2018	34.29	34.32	33.99	34.21	57,209	+0.06(+0.16%)
Jan 05, 2018	34.43	34.54	33.68	34.15	64,231	-0.28(-0.80%)
Jan 04, 2018	34.04	34.43	33.79	34.43	103,108	+0.66(+1.96%)
Jan 03, 2018	33.08	33.76	32.99	33.76	93,267	+1.02(+3.12%)

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.