Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.58	33.58	33.58	0	+0.01(+0.03%)
Mar 28, 2018	33.03	33.69	32.99	33.57	768,399	+0.55(+1.66%)
Mar 27, 2018	32.82	33.57	32.68	33.03	744,583	+0.21(+0.65%)
Mar 26, 2018	32.26	32.86	32.16	32.81	1,251,556	+1.12(+3.52%)
Mar 23, 2018	32.36	32.86	31.70	31.70	1,570,168	-0.53(-1.65%)
Mar 22, 2018	33.43	33.72	32.18	32.23	2,752,262	-2.09(-6.10%)
Mar 21, 2018	34.98	35.22	34.26	34.32	1,618,372	-0.76(-2.17%)
Mar 20, 2018	34.99	35.45	34.83	35.08	821,461	+0.24(+0.69%)
Mar 19, 2018	34.81	35.11	34.53	34.84	947,716	-0.10(-0.29%)
Mar 16, 2018	34.67	35.33	34.67	34.94	2,116,948	+0.30(+0.86%)
Mar 15, 2018	35.04	35.33	34.42	34.64	1,038,711	-0.35(-1.01%)
Mar 14, 2018	35.22	35.51	34.77	35.00	1,251,323	-0.11(-0.32%)
Mar 13, 2018	34.68	35.36	34.67	35.11	1,977,592	+0.58(+1.67%)
Mar 12, 2018	34.41	35.04	34.29	34.53	1,700,029	+0.19(+0.54%)
Mar 09, 2018	33.86	34.45	33.60	34.35	905,739	+0.76(+2.27%)
Mar 08, 2018	33.69	33.88	33.31	33.58	909,116	-0.09(-0.28%)
Mar 07, 2018		33.80	33.18	33.68	1,128,443	+0.21(+0.63%)
Mar 06, 2018	33.74	34.22	33.31	33.47	1,236,888	-0.07(-0.22%)
Mar 05, 2018	32.98	33.59	32.83	33.54	1,587,924	+0.43(+1.31%)
Mar 02, 2018	31.48	33.49	31.40	33.11	1,793,579	+1.32(+4.14%)
Mar 01, 2018	31.61	32.27	31.47	31.79	1,897,195	+0.09(+0.29%)
Feb 28, 2018	31.72	32.42	31.35	31.70	1,579,951	+0.21(+0.67%)
Feb 27, 2018	33.06	33.53	31.47	31.49	2,237,540	-1.45(-4.42%)
Feb 26, 2018	32.23	33.07	32.18	32.94	1,479,710	+0.73(+2.26%)
Feb 23, 2018	32.06	32.42	31.80	32.21	1,286,768	+0.36(+1.13%)
Feb 22, 2018			31.54	31.85	2,172,860	-0.35(-1.09%)
Feb 21, 2018	30.04	32.70	30.03	32.20	4,537,131	+2.13(+7.07%)
Feb 20, 2018		30.37	29.49	30.08	2,170,166	-0.19(-0.64%)
Feb 16, 2018		30.27	30.27	30.27	0	-1.08(-3.44%)
Feb 15, 2018	31.55	31.98	30.89	31.35	1,335,799	-0.04(-0.12%)
Feb 14, 2018	30.46	31.56	30.37	31.38	1,750,223	+0.88(+2.90%)
Feb 13, 2018	30.59	30.70	29.83	30.50	1,827,862	-0.30(-0.99%)
Feb 12, 2018	30.91	31.10	30.13	30.80	1,577,337	-0.01(-0.03%)
Feb 09, 2018	31.05	31.13	29.85	30.81	2,077,182	+0.04(+0.12%)
Feb 08, 2018	31.98	32.03	30.75	30.78	1,271,103	-1.01(-3.19%)
Feb 07, 2018	31.04	32.15	31.03	31.79	2,073,979	+0.76(+2.46%)
Feb 06, 2018	30.60	32.04	30.53	31.03	3,060,787	-1.18(-3.66%)
Feb 05, 2018	33.12	33.18	31.73	32.20	2,468,583	-1.04(-3.13%)
Feb 02, 2018	33.73	34.21	33.18	33.24	2,678,993	-0.76(-2.25%)
Feb 01, 2018	33.31	34.05	33.17	34.01	1,922,495	+0.55(+1.65%)
Jan 31, 2018	33.91	34.22	32.91	33.46	2,979,272	-0.28(-0.82%)
Jan 30, 2018	34.11	34.73	33.22	33.73	5,171,145	-0.82(-2.37%)
Jan 29, 2018	35.59	35.63	34.45	34.55	4,134,732	-1.14(-3.20%)
Jan 26, 2018	36.04	36.09	35.45	35.69	1,954,017	-0.41(-1.12%)
Jan 25, 2018	36.24	36.33	35.56	36.10	1,800,498	+0.31(+0.87%)
Jan 24, 2018	36.26	36.26	34.98	35.79	2,134,182	-0.66(-1.82%)
Jan 23, 2018	35.55	36.70	35.51	36.45	2,405,570	+1.10(+3.13%)
Jan 22, 2018	35.25	35.41	34.56	35.34	1,627,416	+0.07(+0.21%)
Jan 19, 2018	34.42	35.34	34.35	35.27	1,228,524	+0.96(+2.79%)
Jan 18, 2018	34.04	34.67	34.00	34.31	930,654	+0.23(+0.68%)
Jan 17, 2018	34.35	35.21	34.02	34.08	1,563,083	+0.17(+0.52%)
Jan 16, 2018	35.21	35.30	33.38	33.91	1,769,864	-1.06(-3.03%)
Jan 12, 2018		34.97	34.97	34.97	0	+0.37(+1.06%)
Jan 11, 2018	34.16	34.62	33.82	34.60	1,178,424	+0.45(+1.32%)
Jan 10, 2018	33.90	34.57	33.35	34.15	2,239,026	+0.03(+0.08%)
Jan 09, 2018	34.90	34.99	34.05	34.12	2,115,281	-0.76(-2.19%)
Jan 08, 2018	36.57	36.57	34.64	34.88	1,872,393	-1.71(-4.68%)
Jan 05, 2018	36.94	37.00	36.23	36.60	1,138,068	+0.03(+0.08%)
Jan 04, 2018	36.98	37.27	36.41	36.57	1,169,024	-0.37(-1.00%)
Jan 03, 2018	36.55	37.02	36.52	36.94	1,219,678	+0.61(+1.67%)

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.