Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.60	31.60	31.60	0	+0.91(+2.97%)
Mar 28, 2018	31.81	31.81	30.69	30.69	1,418	-1.99(-6.09%)
Mar 27, 2018	32.72	32.72	32.68	32.68	986	+0.93(+2.93%)
Mar 26, 2018	31.75	31.75	31.75	31.75	433	+0.24(+0.76%)
Mar 23, 2018	31.47	31.51	31.47	31.51	658	-0.61(-1.90%)
Mar 22, 2018	30.99	32.12	30.99	32.12	1,514	-1.02(-3.08%)
Mar 21, 2018	33.10	33.14	33.10	33.14	1,527	-0.01(-0.03%)
Mar 20, 2018	33.11	33.15	33.11	33.15	1,677	-0.81(-2.39%)
Mar 19, 2018	33.80	34.00	33.80	33.96	1,754	-0.12(-0.35%)
Mar 16, 2018	34.04	34.08	34.04	34.08	1,310	-0.09(-0.26%)
Mar 15, 2018	33.93	34.17	33.93	34.17	2,587	-0.10(-0.29%)
Mar 14, 2018	35.39	35.43	34.22	34.27	1,637	-1.55(-4.33%)
Mar 13, 2018	35.78	35.82	35.62	35.82	1,660	-0.07(-0.20%)
Mar 12, 2018	35.89	35.89	34.89	35.89	1,374	-0.37(-1.02%)
Mar 09, 2018	36.26	36.30	36.26	36.26	1,294	+0.41(+1.14%)
Mar 08, 2018	35.84	35.85	35.84	35.85	503	+1.15(+3.31%)
Mar 07, 2018	34.74	34.74	34.70	34.70	1,784	-0.87(-2.45%)
Mar 06, 2018	35.61	35.61	35.41	35.57	1,502	+0.08(+0.23%)
Mar 05, 2018	35.51	35.56	35.49	35.49	2,781	-0.71(-1.97%)
Mar 02, 2018	35.13	36.20	35.13	36.20	2,642	+0.00(+0.00%)
Mar 01, 2018	36.20	36.20	34.98	36.20	1,719	+0.38(+1.06%)
Feb 28, 2018	35.82	35.82	35.82	35.82	1,580	-0.08(-0.22%)
Feb 27, 2018	35.90	35.90	35.90	35.90	1,095	+0.37(+1.04%)
Feb 26, 2018	35.48	35.53	35.05	35.53	2,215	-0.86(-2.36%)
Feb 23, 2018	36.25	36.39	35.72	36.39	1,984	+0.50(+1.39%)
Feb 22, 2018	35.88	35.89	35.83	35.89	1,560	-0.31(-0.86%)
Feb 21, 2018	36.93	36.98	36.20	36.20	1,502	-0.33(-0.90%)
Feb 20, 2018	36.53	36.53	36.53	36.53	946	+1.39(+3.96%)
Feb 16, 2018		35.14	35.14	35.14	0	+0.31(+0.89%)
Feb 15, 2018	34.79	34.83	33.67	34.83	2,433	+0.82(+2.41%)
Feb 14, 2018	34.43	34.43	32.93	34.01	66,143	-0.12(-0.35%)
Feb 13, 2018	32.92	34.13	32.92	34.13	4,587	+0.48(+1.43%)
Feb 12, 2018	33.00	33.75	33.00	33.65	8,605	+0.06(+0.18%)
Feb 09, 2018	32.80	33.59	32.80	33.59	1,768	-1.84(-5.19%)
Feb 08, 2018	35.38	35.43	35.38	35.43	1,483	+0.12(+0.34%)
Feb 07, 2018	34.92	35.57	34.31	35.31	5,129	-0.33(-0.93%)
Feb 06, 2018	34.58	35.64	34.50	35.64	4,379	-0.62(-1.71%)
Feb 05, 2018	36.56	36.56	36.26	36.26	1,652	-0.81(-2.19%)
Feb 02, 2018	37.02	37.07	37.02	37.07	3,177	-0.41(-1.08%)
Feb 01, 2018	37.65	37.70	37.48	37.48	1,703	+0.08(+0.20%)
Jan 31, 2018	36.99	37.40	36.99	37.40	1,993	+1.91(+5.38%)
Jan 30, 2018	35.92	35.92	35.49	35.49	2,084	-0.71(-1.96%)
Jan 29, 2018	36.17	36.20	35.19	36.20	3,838	-0.94(-2.53%)
Jan 26, 2018	37.09	37.14	37.09	37.14	4,766	+0.94(+2.60%)
Jan 25, 2018	36.17	36.20	35.25	36.20	3,572	-2.82(-7.23%)
Jan 24, 2018	38.97	39.02	38.97	39.02	3,972	+0.52(+1.35%)
Jan 23, 2018	37.66	38.50	37.66	38.50	2,213	-0.61(-1.56%)
Jan 22, 2018	38.65	39.11	37.50	39.11	5,851	+1.04(+2.73%)
Jan 19, 2018	36.90	38.07	36.90	38.07	1,635	-0.13(-0.34%)
Jan 18, 2018	38.20	38.20	38.20	38.20	1,821	-0.07(-0.18%)
Jan 17, 2018	38.03	38.27	37.99	38.27	2,139	+1.37(+3.71%)
Jan 16, 2018	37.30	37.35	36.30	36.90	3,594	+1.96(+5.61%)
Jan 12, 2018		34.94	34.94	34.94	0	-0.24(-0.68%)
Jan 11, 2018	35.13	35.18	35.02	35.18	5,207	-0.12(-0.35%)
Jan 10, 2018	35.63	35.83	35.30	35.30	2,602	+0.15(+0.41%)
Jan 09, 2018	34.98	35.99	34.98	35.16	2,401	+0.88(+2.55%)
Jan 08, 2018	33.90	34.72	33.90	34.28	2,426	-0.52(-1.48%)
Jan 05, 2018	34.80	34.85	34.80	34.80	2,064	+0.11(+0.32%)
Jan 04, 2018	35.70	35.70	34.69	34.69	1,071	-1.01(-2.83%)
Jan 03, 2018	35.75	35.75	35.70	35.70	550	+0.09(+0.25%)

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.