Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.00	33.00	33.00	0	+0.55(+1.69%)
Mar 28, 2018	32.95	33.15	32.25	32.45	926,423	-0.55(-1.67%)
Mar 27, 2018	33.75	33.80	32.70	33.00	668,472	-0.60(-1.79%)
Mar 26, 2018	32.80	33.75	32.60	33.60	815,009	+1.30(+4.02%)
Mar 23, 2018	33.30	33.48	32.15	32.30	612,651	-0.90(-2.71%)
Mar 22, 2018	33.75	34.50	33.20	33.20	488,006	-0.70(-2.06%)
Mar 21, 2018	34.60	34.80	33.75	33.90	642,923	-0.85(-2.45%)
Mar 20, 2018	35.70	35.95	34.45	34.75	1,010,909	-0.80(-2.25%)
Mar 19, 2018	36.10	36.40	35.20	35.55	713,520	-0.95(-2.60%)
Mar 16, 2018	38.10	38.32	36.38	36.50	938,766	-0.75(-2.01%)
Mar 15, 2018	37.95	37.95	37.15	37.25	419,155	-0.45(-1.19%)
Mar 14, 2018	37.30	37.90	36.90	37.70	571,504	+0.75(+2.03%)
Mar 13, 2018	37.20	37.70	36.75	36.95	558,966	-0.20(-0.54%)
Mar 12, 2018	37.65	38.20	36.80	37.15	599,111	-0.50(-1.33%)
Mar 09, 2018	35.95	38.45	35.95	37.65	1,767,802	+1.80(+5.02%)
Mar 08, 2018	35.60	36.05	34.65	35.85	758,290	+0.60(+1.70%)
Mar 07, 2018	34.25	35.45	34.25	35.25	882,950	+0.90(+2.62%)
Mar 06, 2018	33.85	35.00	33.65	34.35	1,491,131	+0.50(+1.48%)
Mar 05, 2018	33.85	34.20	33.10	33.85	504,301	-0.40(-1.17%)
Mar 02, 2018	33.95	34.50	33.70	34.25	517,619	-0.10(-0.29%)
Mar 01, 2018	34.15	34.75	33.95	34.35	775,608	+0.25(+0.73%)
Feb 28, 2018	33.95	34.70	33.65	34.10	650,708	+0.20(+0.59%)
Feb 27, 2018	33.90	34.65	33.45	33.90	1,000,500	+0.30(+0.89%)
Feb 26, 2018	34.15	34.75	33.15	33.60	647,139	+0.05(+0.15%)
Feb 23, 2018	32.00	34.25	30.60	33.55	1,127,274	+1.40(+4.35%)
Feb 22, 2018	32.60	32.75	31.40	32.15	809,397	-0.40(-1.23%)
Feb 21, 2018	33.65	34.25	32.10	32.55	1,177,777	-1.60(-4.69%)
Feb 20, 2018	33.70	34.25	33.20	34.15	751,285	+0.60(+1.79%)
Feb 16, 2018		33.55	33.55	33.55	0	+1.10(+3.39%)
Feb 15, 2018	32.35	32.65	31.75	32.45	356,753	+0.15(+0.46%)
Feb 14, 2018	30.80	32.60	30.80	32.30	533,881	+1.15(+3.69%)
Feb 13, 2018	30.10	31.45	29.95	31.15	687,145	+1.00(+3.32%)
Feb 12, 2018	30.80	31.20	29.85	30.15	1,019,658	-0.50(-1.63%)
Feb 09, 2018	32.35	33.72	29.16	30.65	1,891,381	-1.30(-4.07%)
Feb 08, 2018	33.85	33.95	31.80	31.95	606,656	-1.95(-5.75%)
Feb 07, 2018	34.50	34.75	34.50	33.90	374,514	-0.60(-1.74%)
Feb 06, 2018	32.95	34.98	32.95	34.50	892,157	+0.35(+1.02%)
Feb 05, 2018	34.75	34.75	33.20	34.15	768,529	-0.85(-2.43%)
Feb 02, 2018	34.40	35.20	34.00	35.00	652,445	+0.35(+1.01%)
Feb 01, 2018	34.45	35.30	34.35	34.65	723,616	+0.10(+0.29%)
Jan 31, 2018	32.60	35.00	32.60	34.55	1,380,507	+2.30(+7.13%)
Jan 30, 2018	31.95	32.95	31.45	32.25	511,321	+0.25(+0.78%)
Jan 29, 2018	32.80	33.08	31.90	32.00	612,161	-1.05(-3.18%)
Jan 26, 2018	33.15	33.55	32.55	33.05	550,987	+0.10(+0.30%)
Jan 25, 2018	33.70	34.05	32.80	32.95	443,533	-0.50(-1.49%)
Jan 24, 2018	33.95	34.60	32.73	33.45	802,951	-0.55(-1.62%)
Jan 23, 2018	33.55	35.15	33.55	34.00	1,577,605	+0.40(+1.19%)
Jan 22, 2018		33.75	32.50	33.60	406,363	+0.65(+1.97%)
Jan 19, 2018	32.00	33.20	31.47	32.95	457,997	+1.35(+4.27%)
Jan 18, 2018	31.95	32.11	31.55	31.60	260,102	-0.40(-1.25%)
Jan 17, 2018	32.30	32.55	31.90	32.00	259,412	-0.10(-0.31%)
Jan 16, 2018	32.60	33.10	31.80	32.10	366,035	-0.25(-0.77%)
Jan 12, 2018		32.35	32.35	32.35	0	-0.20(-0.61%)
Jan 11, 2018	32.35	32.75	32.05	32.55	308,901	+0.30(+0.93%)
Jan 10, 2018				32.25	391,495	+0.20(+0.62%)
Jan 09, 2018	31.70	32.27	31.50	32.05	593,423	+0.35(+1.10%)
Jan 08, 2018	31.80	33.10	31.25	31.70	373,560	-0.10(-0.31%)
Jan 05, 2018	32.20	32.55	31.45	31.80	538,314	-0.20(-0.62%)
Jan 04, 2018	31.60	32.12	31.40	32.00	706,460	+0.70(+2.24%)
Jan 03, 2018	31.65	32.00	31.25	31.30	715,281	-0.35(-1.11%)

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.