Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.20	31.20	31.20	0	+0.55(+1.80%)
Mar 28, 2018	30.90	31.18	30.44	30.65	263,025	-0.33(-1.07%)
Mar 27, 2018	32.12	32.30	30.69	30.98	292,354	-0.93(-2.92%)
Mar 26, 2018	31.87	32.06	31.33	31.91	497,550	+0.63(+2.02%)
Mar 23, 2018	32.42	32.56	31.27	31.28	269,001	-1.02(-3.16%)
Mar 22, 2018	33.57	33.57	32.29	32.30	299,433	-1.59(-4.69%)
Mar 21, 2018	33.08	34.35	32.83	33.89	253,559	+0.80(+2.43%)
Mar 20, 2018	33.19	33.80	33.04	33.09	327,033	-0.02(-0.07%)
Mar 19, 2018	33.04	33.30	32.38	33.11	261,581	-0.03(-0.10%)
Mar 16, 2018	32.55	33.39	32.47	33.15	515,603	+0.51(+1.56%)
Mar 15, 2018	33.18	33.23	32.36	32.63	301,545	-0.42(-1.28%)
Mar 14, 2018	33.98	33.98	32.98	33.06	319,761	-0.91(-2.67%)
Mar 13, 2018	34.12	34.65	33.84	33.96	595,187	+0.15(+0.43%)
Mar 12, 2018	35.08	35.12	33.62	33.82	424,972	-1.05(-3.02%)
Mar 09, 2018	34.67	35.15	34.48	34.87	477,196	+0.41(+1.18%)
Mar 08, 2018	34.82	35.24	33.92	34.47	363,850	-0.32(-0.91%)
Mar 07, 2018	35.39	35.86	34.14	34.78	485,317	-0.94(-2.63%)
Mar 06, 2018	34.05	35.72	33.64	35.72	922,173	+1.73(+5.10%)
Mar 05, 2018	32.44	34.09	31.88	33.99	905,093	+1.42(+4.36%)
Mar 02, 2018	31.35	33.27	31.12	32.57	938,434	+1.31(+4.17%)
Mar 01, 2018	30.48	31.46	29.89	31.26	569,254	+0.71(+2.33%)
Feb 28, 2018	32.43	32.61	30.49	30.55	445,880	-1.86(-5.73%)
Feb 27, 2018	31.00	32.75	30.47	32.41	509,203	+1.39(+4.50%)
Feb 26, 2018	31.63	31.63	30.58	31.01	279,689	-0.36(-1.15%)
Feb 23, 2018	30.75	31.95	30.75	31.37	403,409	+0.88(+2.88%)
Feb 22, 2018	30.53	31.26	29.59	30.50	294,902	+0.82(+2.77%)
Feb 21, 2018	29.52	30.40	29.41	29.68	265,094	+0.02(+0.05%)
Feb 20, 2018	29.53	30.26	29.26	29.66	198,081	-0.12(-0.41%)
Feb 16, 2018		29.78	29.78	29.78	0	+0.74(+2.55%)
Feb 15, 2018	29.39	29.39	28.40	29.04	234,318	-0.07(-0.25%)
Feb 14, 2018	28.60	29.31	28.60	29.11	173,534	+0.17(+0.58%)
Feb 13, 2018	28.47	29.34	28.42	28.94	288,707	+0.27(+0.93%)
Feb 12, 2018	28.61	28.98	27.90	28.68	271,660	+0.33(+1.16%)
Feb 09, 2018	29.26	29.46	27.45	28.35	426,197	-0.47(-1.62%)
Feb 08, 2018		30.12	28.81	28.81	281,821	-1.30(-4.33%)
Feb 07, 2018	29.51	30.39	29.32	30.12	213,692	+0.50(+1.68%)
Feb 06, 2018	28.09	30.00	27.77	29.62	396,387	+0.28(+0.96%)
Feb 05, 2018	29.50	30.51	28.98	29.34	322,192	-0.68(-2.25%)
Feb 02, 2018	31.45	31.66	29.70	30.01	498,886	-1.74(-5.48%)
Feb 01, 2018	31.54	32.24	31.37	31.75	185,630	+0.06(+0.18%)
Jan 31, 2018	32.57	33.24	31.63	31.70	151,130	-0.72(-2.21%)
Jan 30, 2018	31.92	32.49	31.76	32.41	201,264	+0.05(+0.15%)
Jan 29, 2018	33.18	33.58	32.34	32.36	189,467	-0.80(-2.40%)
Jan 26, 2018	32.94	33.28	32.68	33.16	148,031	+0.40(+1.23%)
Jan 25, 2018	32.77	33.00	32.36	32.76	245,040	+0.03(+0.10%)
Jan 24, 2018	33.23	33.24	32.44	32.73	298,359	-0.28(-0.85%)
Jan 23, 2018	33.21	33.36	32.30	33.01	292,702	-0.39(-1.18%)
Jan 22, 2018	32.65	33.40	32.48	33.40	303,464	+0.71(+2.17%)
Jan 19, 2018	31.76	32.77	31.76	32.69	189,776	+1.01(+3.20%)
Jan 18, 2018	31.85	32.19	31.21	31.68	307,637	-0.32(-1.01%)
Jan 17, 2018	32.28	32.37	31.66	32.00	391,265	-0.20(-0.63%)
Jan 16, 2018	33.13	33.35	32.07	32.20	292,236	-0.65(-1.98%)
Jan 12, 2018		32.86	32.86	32.86	0	-0.06(-0.17%)
Jan 11, 2018	31.73	32.92	31.07	32.91	314,122	+1.51(+4.82%)
Jan 10, 2018				31.40	234,677	+0.02(+0.05%)
Jan 09, 2018	31.54	31.86	31.10	31.38	453,040	+0.11(+0.36%)
Jan 08, 2018	31.12	31.54	30.75	31.27	264,014	+0.14(+0.44%)
Jan 05, 2018	31.62	32.12	30.83	31.13	269,871	-0.43(-1.38%)
Jan 04, 2018	30.73	31.64	30.49	31.57	437,816	+0.82(+2.67%)
Jan 03, 2018	31.45	32.02	30.74	30.75	586,725	-0.71(-2.25%)

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.