Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		28.42	28.42	28.42	0	-1.90(-6.28%)
Mar 28, 2018	31.62	32.00	30.19	30.32	76,377	-1.30(-4.10%)
Mar 27, 2018	32.22	32.70	30.97	31.62	34,475	-0.48(-1.48%)
Mar 26, 2018	33.43	33.43	31.40	32.09	36,100	-0.78(-2.37%)
Mar 23, 2018	35.34	35.38	32.79	32.87	23,298	-2.51(-7.09%)
Mar 22, 2018	35.99	36.57	35.29	35.38	22,995	-1.08(-2.97%)
Mar 21, 2018	34.52	36.76	34.52	36.46	32,484	+1.86(+5.38%)
Mar 20, 2018	34.21	35.90	33.74	34.60	34,893	+0.35(+1.01%)
Mar 19, 2018	34.04	34.65	33.09	34.26	22,361	+0.09(+0.25%)
Mar 16, 2018	34.73	34.73	33.48	34.17	69,877	-0.52(-1.50%)
Mar 15, 2018	34.65	35.42	34.17	34.69	22,268	+0.17(+0.50%)
Mar 14, 2018	36.33	36.33	33.48	34.52	41,695	-1.60(-4.43%)
Mar 13, 2018	36.03	37.20	35.94	36.12	27,277	+0.30(+0.85%)
Mar 12, 2018	34.69	36.55	34.69	35.81	22,595	+1.08(+3.11%)
Mar 09, 2018	35.55	36.12	33.82	34.73	45,934	-0.69(-1.95%)
Mar 08, 2018	36.12	36.63	35.34	35.42	22,980	-0.69(-1.92%)
Mar 07, 2018		36.46		36.12	21,902	+0.87(+2.45%)
Mar 06, 2018	34.23	35.60	34.17	35.25	14,652	+1.38(+4.09%)
Mar 05, 2018	35.25	35.27	33.04	33.87	31,998	-1.51(-4.28%)
Mar 02, 2018	35.94	35.99	35.12	35.38	11,610	-0.87(-2.39%)
Mar 01, 2018	35.51	36.51	34.62	36.25	17,809	+0.61(+1.70%)
Feb 28, 2018	36.68	36.76	35.34	35.64	17,839	-0.98(-2.68%)
Feb 27, 2018	35.89	36.75	35.89	36.62	26,659	+0.69(+1.92%)
Feb 26, 2018	35.59	36.28	35.25	35.93	12,415	+0.52(+1.46%)
Feb 23, 2018	35.54	35.76	35.20	35.42	8,310	+0.09(+0.24%)
Feb 22, 2018		36.88		35.33	30,924	+0.52(+1.49%)
Feb 21, 2018	33.78	35.63	33.69	34.81	29,216	+1.21(+3.59%)
Feb 20, 2018	35.11	35.41	33.43	33.61	21,551	-1.59(-4.53%)
Feb 16, 2018		35.20	35.20	35.20	0	+1.25(+3.68%)
Feb 15, 2018	33.26	34.16	32.92	33.95	33,149	+1.21(+3.68%)
Feb 14, 2018	32.62	33.15	32.40	32.74	13,670	-0.39(-1.17%)
Feb 13, 2018	32.87	33.61	32.66	33.13	18,304	+0.13(+0.39%)
Feb 12, 2018	33.00	33.35	31.97	33.00	22,819	+0.26(+0.79%)
Feb 09, 2018	33.05	33.05	31.11	32.74	36,537	+0.13(+0.40%)
Feb 08, 2018	31.93	32.87	31.25	32.62	22,187	+0.82(+2.57%)
Feb 07, 2018	33.00	33.00	31.37	31.80	43,935	-1.38(-4.16%)
Feb 06, 2018	30.16	33.56	29.40	33.18	39,884	+1.77(+5.62%)
Feb 05, 2018	32.79	32.79	29.90	31.41	69,304	-1.64(-4.95%)
Feb 02, 2018	35.98	35.98	32.83	33.05	70,395	-3.23(-8.91%)
Feb 01, 2018	35.98	36.58	34.86	36.28	32,009	+0.04(+0.12%)
Jan 31, 2018	36.10	36.66	35.46	36.23	25,872	+0.09(+0.24%)
Jan 30, 2018	37.83	37.83	35.80	36.15	38,903	-1.64(-4.33%)
Jan 29, 2018	37.91	38.86	37.56	37.79	22,809	-0.17(-0.45%)
Jan 26, 2018	38.52	38.52	37.35	37.96	29,357	-0.30(-0.79%)
Jan 25, 2018	37.53	38.56	37.44	38.26	21,782	+0.73(+1.95%)
Jan 24, 2018	37.31	38.09	37.31	37.53	24,215	+0.30(+0.81%)
Jan 23, 2018	38.26	39.55	37.18	37.23	43,748	-1.21(-3.14%)
Jan 22, 2018	36.02	38.60	35.67	38.43	58,399	+2.24(+6.19%)
Jan 19, 2018	36.02	36.57	35.72	36.19	69,038	+0.04(+0.12%)
Jan 18, 2018	35.67	36.36	35.42	36.15	43,232	+0.47(+1.33%)
Jan 17, 2018	35.42	35.67	34.30	35.67	27,150	+0.47(+1.35%)
Jan 16, 2018		36.41	34.32	35.20	37,507	-0.65(-1.80%)
Jan 12, 2018		35.85	35.85	35.85	0	-0.17(-0.48%)
Jan 11, 2018	36.32	36.71	35.63	36.02	59,363	-0.22(-0.59%)
Jan 10, 2018	35.67	36.49	35.42	36.23	60,284	+0.34(+0.96%)
Jan 09, 2018	33.48	36.15	33.45	35.89	48,718	+2.28(+6.79%)
Jan 08, 2018	34.12	34.17	33.26	33.61	20,605	-0.47(-1.39%)
Jan 05, 2018	33.22	34.21	32.31	34.08	47,140	+0.86(+2.59%)
Jan 04, 2018	34.98	34.99	32.70	33.22	46,059	-1.55(-4.46%)
Jan 03, 2018	33.52	35.98	32.49	34.77	83,716	+1.16(+3.46%)

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.