Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.01	33.01	33.01	0	+0.13(+0.39%)
Mar 28, 2018	33.05	33.43	32.65	32.88	19,439	-0.18(-0.53%)
Mar 27, 2018	32.78	33.83	32.05	33.05	33,909	+0.53(+1.62%)
Mar 26, 2018	33.25	33.25	31.74	32.53	41,312	-0.45(-1.37%)
Mar 23, 2018	33.01	33.37	32.62	32.98	27,277	+0.02(+0.06%)
Mar 22, 2018	32.89	33.39	32.62	32.96	38,320	+0.06(+0.20%)
Mar 21, 2018	32.01	33.19	31.40	32.90	37,531	+0.75(+2.32%)
Mar 20, 2018	32.92	33.49	31.33	32.15	43,686	-0.75(-2.27%)
Mar 19, 2018	34.71	35.15	32.37	32.90	53,702	-2.12(-6.06%)
Mar 16, 2018	33.88	35.44	33.44	35.02	345,239	+0.97(+2.84%)
Mar 15, 2018	32.68	34.24	31.77	34.05	61,892	+1.26(+3.85%)
Mar 14, 2018	34.03	34.11	32.79	32.79	39,823	-1.18(-3.48%)
Mar 13, 2018	33.99	34.17	33.45	33.97	32,448	-0.01(-0.03%)
Mar 12, 2018	32.32	34.16	32.32	33.98	59,895	+1.89(+5.89%)
Mar 09, 2018	32.46	32.66	31.74	32.09	47,458	-0.36(-1.11%)
Mar 08, 2018	32.65	32.71	32.08	32.45	21,149	-0.28(-0.85%)
Mar 07, 2018		32.82	32.30	32.72	22,653	-0.23(-0.70%)
Mar 06, 2018	33.56	33.56	32.42	32.95	28,919	-0.35(-1.05%)
Mar 05, 2018	33.02	34.01	32.84	33.30	32,127	+0.18(+0.56%)
Mar 02, 2018	32.56	33.55	32.08	33.12	78,600	+0.63(+1.93%)
Mar 01, 2018	32.86	33.18	32.49	32.49	20,260	-0.43(-1.32%)
Feb 28, 2018	33.57	33.57	32.74	32.92	55,891	-0.46(-1.38%)
Feb 27, 2018	34.03	34.12	33.00	33.39	36,592	-0.28(-0.82%)
Feb 26, 2018	34.49	34.58	32.70	33.66	122,667	-0.92(-2.67%)
Feb 23, 2018	34.95	34.95	34.36	34.58	9,307	-0.06(-0.19%)
Feb 22, 2018	34.87	35.18	34.58	34.65	18,848	-0.19(-0.56%)
Feb 21, 2018	35.40	35.60	34.71	34.84	19,592	-0.53(-1.49%)
Feb 20, 2018	35.76	35.91	35.05	35.37	25,433	-0.28(-0.78%)
Feb 16, 2018		35.65	35.65	35.65	0	-0.41(-1.15%)
Feb 15, 2018	36.67	36.67	35.98	36.06	13,858	-0.74(-2.00%)
Feb 14, 2018	36.03	36.87	36.01	36.80	12,843	+0.32(+0.88%)
Feb 13, 2018	36.48	36.48	35.53	36.48	14,752	-0.18(-0.50%)
Feb 12, 2018	35.19	36.89	35.19	36.66	110,228	+1.53(+4.36%)
Feb 09, 2018	36.18	36.18	34.80	35.13	33,476	-0.51(-1.42%)
Feb 08, 2018	36.54	36.55	35.18	35.64	28,991	-0.60(-1.65%)
Feb 07, 2018	36.36	36.75	35.37	36.24	29,043	-0.10(-0.28%)
Feb 06, 2018	34.67	36.85	34.40	36.34	46,727	+1.45(+4.17%)
Feb 05, 2018	35.76	35.76	34.58	34.88	40,722	-0.90(-2.51%)
Feb 02, 2018	36.24	37.01	35.73	35.78	37,186	-1.06(-2.88%)
Feb 01, 2018	36.79	37.25	36.39	36.84	21,041	+0.34(+0.93%)
Jan 31, 2018	37.07	37.07	35.93	36.50	26,488	-0.56(-1.52%)
Jan 30, 2018	36.18	37.13	36.00	37.07	49,905	+0.77(+2.13%)
Jan 29, 2018	37.42	37.74	36.29	36.29	114,875	-1.53(-4.04%)
Jan 26, 2018	37.74	38.14	37.46	37.82	65,372	+0.17(+0.46%)
Jan 25, 2018	38.05	38.31	37.02	37.65	70,101	-0.49(-1.28%)
Jan 24, 2018	38.24	38.53	37.59	38.14	52,120	+0.08(+0.21%)
Jan 23, 2018	38.43	38.76	37.96	38.05	74,606	-0.07(-0.19%)
Jan 22, 2018	37.99	38.70	37.63	38.13	46,858	+0.16(+0.43%)
Jan 19, 2018	37.57	37.99	37.09	37.96	38,606	+0.62(+1.65%)
Jan 18, 2018	37.37	37.52	37.02	37.35	25,152	-0.12(-0.31%)
Jan 17, 2018	37.77	37.92	37.09	37.47	23,024	-0.30(-0.79%)
Jan 16, 2018	37.28	37.77	36.77	37.77	38,550	+0.52(+1.41%)
Jan 12, 2018		37.24	37.24	37.24	0	-0.27(-0.72%)
Jan 11, 2018	37.03	37.67	37.03	37.51	49,669	+0.42(+1.12%)
Jan 10, 2018	37.11	37.46	36.33	37.10	30,506	-0.02(-0.05%)
Jan 09, 2018	37.73	37.80	36.86	37.11	27,589	-0.50(-1.32%)
Jan 08, 2018	36.07	37.72	36.00	37.61	53,385	+1.54(+4.26%)
Jan 05, 2018	36.45	36.75	35.81	36.07	16,269	-0.44(-1.21%)
Jan 04, 2018	37.35	37.52	36.31	36.52	31,002	-0.54(-1.46%)
Jan 03, 2018	36.70	37.49	36.70	37.06	31,090	+0.22(+0.59%)

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.