Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.51	31.51	31.51	0	-0.32(-1.01%)
Mar 28, 2018	31.54	31.97	30.67	31.83	176,392	+0.71(+2.28%)
Mar 27, 2018	32.64	32.82	30.83	31.12	265,719	-1.06(-3.29%)
Mar 26, 2018	32.49	32.86	31.52	32.18	154,803	+0.43(+1.35%)
Mar 23, 2018	32.53	32.88	31.52	31.75	143,022	-0.43(-1.34%)
Mar 22, 2018	32.55	34.23	32.01	32.18	327,854	-0.64(-1.95%)
Mar 21, 2018	33.28	33.29	32.60	32.82	145,246	-0.69(-2.06%)
Mar 20, 2018	33.02	34.21	32.65	33.51	233,050	+0.62(+1.89%)
Mar 19, 2018	33.64	33.85	32.17	32.89	105,446	-0.76(-2.26%)
Mar 16, 2018	34.42	35.34	33.61	33.65	331,967	-1.44(-4.10%)
Mar 15, 2018	35.05	35.85	34.76	35.09	200,625	-0.10(-0.28%)
Mar 14, 2018	33.12	36.13	33.09	35.19	735,138	+3.54(+11.18%)
Mar 13, 2018	33.21	33.38	31.36	31.65	177,941	-1.47(-4.44%)
Mar 12, 2018	33.95	34.44	33.01	33.12	246,041	-0.95(-2.79%)
Mar 09, 2018	33.42	34.85	33.06	34.07	173,797	+0.44(+1.31%)
Mar 08, 2018	33.26	34.36	33.20	33.63	110,534	-0.10(-0.30%)
Mar 07, 2018		33.78	32.21	33.73	128,697	+1.02(+3.12%)
Mar 06, 2018	32.57	32.97	32.15	32.71	135,692	+0.65(+2.03%)
Mar 05, 2018	31.76	32.14	31.54	32.06	53,891	+0.32(+1.01%)
Mar 02, 2018	31.32	32.03	31.03	31.74	81,384	+0.17(+0.54%)
Mar 01, 2018	31.42	31.82	30.97	31.57	116,988	+0.35(+1.12%)
Feb 28, 2018	32.00	32.30	31.20	31.22	79,589	-0.51(-1.61%)
Feb 27, 2018	32.40	32.40	31.41	31.73	175,714	-0.50(-1.55%)
Feb 26, 2018	32.59	32.59	31.97	32.23	92,842	-0.20(-0.62%)
Feb 23, 2018	32.36	32.54	31.55	32.43	85,307	-0.11(-0.34%)
Feb 22, 2018	32.54	33.26	32.25	32.54	73,895	+0.05(+0.15%)
Feb 21, 2018	32.20	33.54	32.18	32.49	136,060	+0.51(+1.59%)
Feb 20, 2018	32.46	32.66	31.62	31.98	106,168	-0.67(-2.05%)
Feb 16, 2018		32.65	32.65	32.65	0	+0.29(+0.90%)
Feb 15, 2018	31.85	32.60	31.70	32.36	75,388	+0.57(+1.79%)
Feb 14, 2018	30.43	32.22	30.43	31.79	113,291	+1.01(+3.28%)
Feb 13, 2018	30.54	30.89	29.66	30.78	105,967	+0.69(+2.29%)
Feb 12, 2018	29.61	30.50	29.39	30.09	144,336	+1.22(+4.23%)
Feb 09, 2018	29.27	29.34	27.27	28.87	291,698	-0.24(-0.82%)
Feb 08, 2018	30.03	30.45	29.11	29.11	122,022	-0.68(-2.28%)
Feb 07, 2018	29.91	29.95	29.69	29.79	94,601	+0.05(+0.17%)
Feb 06, 2018	27.85	30.05	27.65	29.74	227,781	+0.64(+2.20%)
Feb 05, 2018	29.12	29.77	28.56	29.10	207,860	-0.96(-3.19%)
Feb 02, 2018	30.67	30.88	29.99	30.06	156,243	-0.95(-3.06%)
Feb 01, 2018	31.80	31.80	30.68	31.01	186,372	-0.45(-1.43%)
Jan 31, 2018	33.50	33.53	31.42	31.46	225,774	-1.30(-3.97%)
Jan 30, 2018	32.98	33.33	32.57	32.76	132,992	-0.92(-2.73%)
Jan 29, 2018	32.91	34.15	32.81	33.68	189,446	+0.35(+1.05%)
Jan 26, 2018	32.48	33.78	31.88	33.33	218,134	+1.25(+3.90%)
Jan 25, 2018	32.38	32.70	31.57	32.08	232,819	-0.22(-0.68%)
Jan 24, 2018	33.70	34.14	32.11	32.30	308,069	-1.87(-5.47%)
Jan 23, 2018	32.58	34.75	32.52	34.17	460,673	+1.68(+5.17%)
Jan 22, 2018	30.75	33.56	30.55	32.49	873,966	+3.01(+10.21%)
Jan 19, 2018	30.00	30.00	29.15	29.48	133,384	-0.41(-1.37%)
Jan 18, 2018	29.18	30.25	28.90	29.89	238,107	-0.30(-0.99%)
Jan 17, 2018	29.87	30.43	29.00	30.19	415,495	+2.41(+8.68%)
Jan 16, 2018	29.15	29.28	27.59	27.78	120,413	-1.54(-5.25%)
Jan 12, 2018		29.32	29.32	29.32	0	+0.26(+0.89%)
Jan 11, 2018	29.64	29.68	28.98	29.06	157,414	-0.70(-2.35%)
Jan 10, 2018		29.92	29.29	29.76	76,478	-0.58(-1.91%)
Jan 09, 2018	30.38	30.69	30.10	30.34	89,681	-0.27(-0.88%)
Jan 08, 2018	31.56	32.10	30.33	30.61	259,295	-0.33(-1.07%)
Jan 05, 2018	30.31	31.35	30.22	30.94	134,496	+0.84(+2.79%)
Jan 04, 2018	29.89	30.81	29.29	30.10	136,904	+0.20(+0.67%)
Jan 03, 2018	29.27	30.07	29.16	29.90	124,305	-0.19(-0.63%)

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.