Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.34	32.34	32.34	0	+0.29(+0.89%)
Mar 28, 2018	31.31	32.34	31.31	32.05	650,449	+0.96(+3.07%)
Mar 27, 2018	31.51	31.56	30.92	31.10	827,507	-0.27(-0.85%)
Mar 26, 2018	31.20	31.43	30.80	31.36	522,386	+0.48(+1.56%)
Mar 23, 2018	32.28	32.28	30.88	30.88	1,001,774	-1.46(-4.53%)
Mar 22, 2018	32.57	32.96	32.19	32.35	755,623	-0.26(-0.79%)
Mar 21, 2018	32.20	32.95	32.00	32.60	460,011	+0.36(+1.11%)
Mar 20, 2018	32.89	32.94	32.07	32.25	696,750	-0.70(-2.12%)
Mar 19, 2018	32.97	33.38	32.37	32.94	1,075,175	-0.37(-1.11%)
Mar 16, 2018	33.40	33.55	32.87	33.32	1,545,653	+0.57(+1.75%)
Mar 15, 2018	32.24	32.78	31.90	32.74	922,301	+0.48(+1.48%)
Mar 14, 2018	31.59	32.27	31.57	32.26	1,213,284	+0.79(+2.52%)
Mar 13, 2018	30.53	31.78	30.53	31.47	1,219,079	+1.01(+3.30%)
Mar 12, 2018	29.94	30.73	29.87	30.46	1,101,252	+0.23(+0.76%)
Mar 09, 2018	30.83	30.85	29.52	30.23	1,131,362	-0.66(-2.14%)
Mar 08, 2018	30.06	30.92	29.93	30.90	975,376	+0.86(+2.85%)
Mar 07, 2018		30.34		30.04	1,397,455	+1.11(+3.85%)
Mar 06, 2018	30.07	30.07	28.90	28.93	938,877	-1.00(-3.33%)
Mar 05, 2018	29.93	30.04	29.70	29.93	1,115,129	+0.01(+0.03%)
Mar 02, 2018	28.83	30.01	28.56	29.92	1,529,824	+0.93(+3.20%)
Mar 01, 2018	28.38	29.13	28.25	28.99	1,109,114	+0.50(+1.77%)
Feb 28, 2018	29.29	29.40	28.44	28.49	1,130,344	-0.56(-1.92%)
Feb 27, 2018	29.37	29.53	28.88	29.04	1,255,711	-0.31(-1.05%)
Feb 26, 2018	29.60	30.19	28.99	29.35	1,435,037	-0.11(-0.36%)
Feb 23, 2018	29.84	30.42	29.25	29.46	3,129,050	-0.88(-2.91%)
Feb 22, 2018			29.89	30.34	3,353,124	+0.32(+1.06%)
Feb 21, 2018	29.57	32.07	28.51	30.02	8,481,051	-8.82(-22.70%)
Feb 20, 2018	39.36	39.62	38.55	38.84	549,471	-0.72(-1.83%)
Feb 16, 2018		39.57	39.57	39.57	0	-0.41(-1.02%)
Feb 15, 2018	39.72	40.03	39.24	39.97	605,855	+0.43(+1.09%)
Feb 14, 2018	40.19	40.41	39.49	39.54	610,609	-1.19(-2.93%)
Feb 13, 2018	40.77	40.89	40.14	40.73	423,664	-0.04(-0.11%)
Feb 12, 2018	40.10	41.07	39.04	40.77	941,787	+0.87(+2.17%)
Feb 09, 2018	39.72	40.21	38.59	39.91	768,443	+0.64(+1.62%)
Feb 08, 2018	41.32	41.50	39.24	39.27	899,638	-2.13(-5.14%)
Feb 07, 2018	41.36	41.44	41.18	41.40	507,917	+0.00(+0.00%)
Feb 06, 2018	39.92	41.60	39.92	41.40	1,036,250	+0.04(+0.09%)
Feb 05, 2018	42.06	42.41	40.91	41.37	422,143	-0.94(-2.21%)
Feb 02, 2018	42.48	42.98	42.06	42.30	388,255	-0.68(-1.58%)
Feb 01, 2018		44.23	42.80	42.98	473,585	-0.98(-2.23%)
Jan 31, 2018	43.06	44.06	42.71	43.96	779,412	+1.24(+2.91%)
Jan 30, 2018	43.71	43.77	42.67	42.72	632,414	-1.16(-2.64%)
Jan 29, 2018	44.01	44.39	43.57	43.87	463,412	-0.47(-1.06%)
Jan 26, 2018	44.43	44.69	44.16	44.34	240,704	-0.09(-0.20%)
Jan 25, 2018	44.53	44.77	44.31	44.43	386,053	-0.16(-0.36%)
Jan 24, 2018	45.21	45.29	44.46	44.59	457,758	-0.64(-1.41%)
Jan 23, 2018	44.69	45.65	44.39	45.22	343,238	+0.54(+1.21%)
Jan 22, 2018	44.33	44.86	44.21	44.69	373,417	+0.34(+0.78%)
Jan 19, 2018	43.47	44.34	43.47	44.34	340,720	+0.77(+1.76%)
Jan 18, 2018	43.88	44.39	43.52	43.57	521,738	-0.56(-1.28%)
Jan 17, 2018	44.73	45.01	43.01	44.14	1,537,041	-2.18(-4.71%)
Jan 16, 2018	45.78	46.99	45.65	46.32	837,591	+0.72(+1.59%)
Jan 12, 2018		45.59	45.59	45.59	0	+0.09(+0.19%)
Jan 11, 2018	46.46	46.57	45.36	45.51	657,233	-0.85(-1.83%)
Jan 10, 2018	46.55	46.64	45.61	46.35	562,555	-0.74(-1.57%)
Jan 09, 2018	47.31	47.32	46.83	47.10	280,091	-0.18(-0.37%)
Jan 08, 2018	46.83	47.61	46.79	47.27	316,367	+0.35(+0.75%)
Jan 05, 2018	46.79	47.24	46.48	46.92	477,813	+0.23(+0.49%)
Jan 04, 2018	47.10	47.47	46.69	46.69	430,527	-0.46(-0.97%)
Jan 03, 2018	47.76	48.06	47.15	47.15	317,676	-0.53(-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.