Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.22	36.22	36.22	0	+0.32(+0.89%)
Mar 28, 2018	35.07	36.22	35.07	35.90	580,708	+1.07(+3.07%)
Mar 27, 2018	35.29	35.35	34.63	34.83	738,782	-0.30(-0.85%)
Mar 26, 2018	34.95	35.20	34.50	35.13	466,376	+0.54(+1.56%)
Mar 23, 2018	36.16	36.16	34.59	34.59	894,364	-1.64(-4.53%)
Mar 22, 2018	36.48	36.92	36.06	36.23	674,605	-0.29(-0.79%)
Mar 21, 2018	36.07	36.91	35.84	36.52	410,689	-0.01(-0.03%)
Mar 20, 2018	37.26	37.32	36.33	36.53	615,063	-0.79(-2.12%)
Mar 19, 2018	37.35	37.81	36.67	37.32	949,121	-0.42(-1.11%)
Mar 16, 2018	37.84	38.01	37.23	37.74	1,364,440	+0.65(+1.75%)
Mar 15, 2018	36.52	37.13	36.14	37.09	814,170	+0.54(+1.48%)
Mar 14, 2018	35.78	36.56	35.76	36.55	1,071,038	+0.90(+2.52%)
Mar 13, 2018	34.59	36.00	34.59	35.65	1,076,154	+1.14(+3.30%)
Mar 12, 2018	33.92	34.81	33.84	34.51	972,141	+0.26(+0.76%)
Mar 09, 2018	34.92	34.95	33.44	34.25	998,721	-0.75(-2.14%)
Mar 08, 2018	34.05	35.03	33.91	35.00	861,023	+0.97(+2.85%)
Mar 07, 2018		34.37		34.03	1,233,617	+1.26(+3.84%)
Mar 06, 2018	34.06	34.06	32.74	32.77	828,803	-1.13(-3.33%)
Mar 05, 2018	33.91	34.03	33.65	33.90	984,391	+0.01(+0.03%)
Mar 02, 2018	32.66	34.00	32.35	33.89	1,350,467	+1.05(+3.20%)
Mar 01, 2018	32.15	33.00	32.00	32.84	979,081	+0.57(+1.77%)
Feb 28, 2018	33.18	33.30	32.22	32.27	997,822	-0.63(-1.91%)
Feb 27, 2018	33.27	33.45	32.71	32.90	1,108,491	-0.35(-1.05%)
Feb 26, 2018	33.53	34.20	32.84	33.25	1,266,793	-0.12(-0.36%)
Feb 23, 2018	33.80	34.46	33.14	33.37	2,762,199	-1.00(-2.91%)
Feb 22, 2018			33.86	34.37	2,960,002	+0.36(+1.06%)
Feb 21, 2018	33.50	36.33	32.30	34.01	7,486,728	-9.99(-22.70%)
Feb 20, 2018	44.59	44.88	43.67	44.00	485,051	-0.82(-1.83%)
Feb 16, 2018		44.82	44.82	44.82	0	-0.46(-1.02%)
Feb 15, 2018	45.00	45.35	44.45	45.28	534,825	+0.49(+1.09%)
Feb 14, 2018	45.53	45.78	44.74	44.79	539,021	-1.35(-2.93%)
Feb 13, 2018	46.19	46.32	45.48	46.14	373,994	-0.05(-0.11%)
Feb 12, 2018	45.43	46.52	44.22	46.19	831,372	+0.98(+2.17%)
Feb 09, 2018	45.00	45.55	43.71	45.21	678,351	+0.72(+1.62%)
Feb 08, 2018	46.81	47.01	44.45	44.49	794,164	-2.41(-5.14%)
Feb 07, 2018	46.85	46.94	46.65	46.90	448,369	+0.00(+0.00%)
Feb 06, 2018	45.22	47.12	45.22	46.90	914,760	+0.04(+0.09%)
Feb 05, 2018	47.65	48.04	46.34	46.86	372,651	-1.06(-2.21%)
Feb 02, 2018	48.12	48.69	47.65	47.92	342,736	-0.77(-1.58%)
Feb 01, 2018		50.10	48.48	48.69	418,062	-1.11(-2.23%)
Jan 31, 2018	48.78	49.91	48.38	49.80	688,034	+1.41(+2.91%)
Jan 30, 2018	49.51	49.58	48.34	48.39	558,270	-1.31(-2.64%)
Jan 29, 2018	49.86	50.28	49.36	49.70	409,082	-0.53(-1.06%)
Jan 26, 2018	50.33	50.62	50.02	50.23	212,484	-0.10(-0.20%)
Jan 25, 2018	50.44	50.72	50.19	50.33	340,792	-0.18(-0.36%)
Jan 24, 2018	51.21	51.30	50.37	50.51	404,091	-0.72(-1.41%)
Jan 23, 2018	50.62	51.71	50.28	51.23	302,997	+0.61(+1.21%)
Jan 22, 2018	50.22	50.82	50.08	50.62	329,638	+0.39(+0.78%)
Jan 19, 2018	49.24	50.23	49.24	50.23	300,774	+0.87(+1.76%)
Jan 18, 2018	49.71	50.29	49.30	49.36	460,570	-0.64(-1.28%)
Jan 17, 2018	50.67	50.99	48.72	50.00	1,356,838	-2.47(-4.71%)
Jan 16, 2018	51.86	53.23	51.72	52.47	739,392	+0.82(+1.59%)
Jan 12, 2018		51.65	51.65	51.65	0	+0.10(+0.19%)
Jan 11, 2018	52.63	52.76	51.38	51.55	580,179	-0.96(-1.83%)
Jan 10, 2018	52.73	52.83	51.67	52.51	496,601	-0.84(-1.57%)
Jan 09, 2018	53.59	53.61	53.05	53.35	247,253	-0.20(-0.37%)
Jan 08, 2018	53.05	53.93	53.00	53.55	279,276	+0.40(+0.75%)
Jan 05, 2018	53.00	53.51	52.65	53.15	421,794	+0.26(+0.49%)
Jan 04, 2018	53.35	53.77	52.89	52.89	380,052	-0.52(-0.97%)
Jan 03, 2018	54.10	54.44	53.41	53.41	280,432	-0.60(-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.