Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.05	35.05	35.05	0	+1.53(+4.57%)
Mar 28, 2018	33.37	33.99	32.75	33.52	472,311	+0.22(+0.67%)
Mar 27, 2018	34.54	34.61	33.07	33.29	589,349	-1.01(-2.96%)
Mar 26, 2018	33.66	34.54	32.25	34.31	1,221,777	+1.35(+4.08%)
Mar 23, 2018	32.88	33.54	32.19	32.96	534,954	-0.03(-0.09%)
Mar 22, 2018	31.70	34.40	31.21	32.99	1,485,449	-1.40(-4.08%)
Mar 21, 2018	33.32	35.03	32.73	34.40	478,063	+1.27(+3.83%)
Mar 20, 2018	34.03	34.23	32.76	33.13	719,235	-1.18(-3.44%)
Mar 19, 2018	35.09	35.76	33.64	34.31	812,817	-0.73(-2.09%)
Mar 16, 2018	34.42	35.46	34.42	35.04	607,407	+0.53(+1.53%)
Mar 15, 2018	34.37	34.56	33.89	34.51	378,401	+0.40(+1.17%)
Mar 14, 2018	34.62	34.62	33.36	34.11	546,734	-0.31(-0.91%)
Mar 13, 2018	34.17	35.01	34.05	34.42	879,195	+0.24(+0.71%)
Mar 12, 2018	34.40	34.57	33.36	34.18	653,677	-0.22(-0.65%)
Mar 09, 2018	32.56	34.55	32.13	34.40	852,397	+2.17(+6.75%)
Mar 08, 2018	32.43	32.53	31.46	32.23	657,379	-0.10(-0.30%)
Mar 07, 2018	32.03	32.60	31.55	32.33	844,853	+0.24(+0.76%)
Mar 06, 2018	31.90	32.62	31.55	32.08	1,274,453	-0.04(-0.12%)
Mar 05, 2018	33.03	33.60	31.51	32.12	1,781,955	+0.02(+0.08%)
Mar 02, 2018	35.23	35.23	30.67	32.10	4,443,528	-4.51(-12.32%)
Mar 01, 2018	36.94	37.16	36.19	36.61	1,175,881	-0.54(-1.44%)
Feb 28, 2018	37.33	38.54	36.95	37.15	566,029	-0.25(-0.68%)
Feb 27, 2018	39.22	39.43	36.96	37.40	1,212,058	-1.82(-4.65%)
Feb 26, 2018	39.26	39.74	38.71	39.22	1,087,454	+0.07(+0.17%)
Feb 23, 2018	38.33	39.95	37.98	39.15	1,323,477	+1.17(+3.08%)
Feb 22, 2018				37.98	1,374,710	+1.21(+3.29%)
Feb 21, 2018	37.27	38.01	36.72	36.77	508,290	-0.50(-1.33%)
Feb 20, 2018	36.56	38.25	36.09	37.27	587,331	+0.30(+0.82%)
Feb 16, 2018		36.97	36.97	36.97	0	-0.64(-1.71%)
Feb 15, 2018	37.86	38.39	37.25	37.61	923,769	-0.06(-0.16%)
Feb 14, 2018		37.96	36.09	37.67	647,913	+0.78(+2.11%)
Feb 13, 2018	35.56	37.38	34.64	36.89	595,945	+1.38(+3.87%)
Feb 12, 2018	35.12	35.80	33.75	35.52	578,958	+1.23(+3.58%)
Feb 09, 2018	33.16	35.05	32.12	34.29	812,124	+1.62(+4.96%)
Feb 08, 2018	35.32	35.32	32.66	32.67	914,620	-2.62(-7.43%)
Feb 07, 2018	36.10	36.25	35.25	35.29	517,910	-1.07(-2.95%)
Feb 06, 2018	34.04	36.56	33.81	36.37	789,595	+1.04(+2.95%)
Feb 05, 2018	35.15	35.78	34.18	35.32	626,688	-0.38(-1.07%)
Feb 02, 2018	35.90	37.30	35.42	35.70	801,619	-0.45(-1.24%)
Feb 01, 2018	36.72	36.72	35.64	36.15	688,057	-0.58(-1.57%)
Jan 31, 2018	38.30	38.37	36.41	36.73	596,702	-1.24(-3.26%)
Jan 30, 2018	38.33	38.58	37.71	37.96	575,594	-0.70(-1.82%)
Jan 29, 2018	38.28	40.14	37.94	38.67	1,059,864	+0.89(+2.35%)
Jan 26, 2018	38.33	39.01	37.29	37.78	1,043,474	-0.54(-1.40%)
Jan 25, 2018	38.58	38.81	37.68	38.32	537,251	+0.03(+0.08%)
Jan 24, 2018	38.59	38.76	36.89	38.29	835,294	-0.14(-0.36%)
Jan 23, 2018	37.88	39.32	37.17	38.42	1,500,786	+0.88(+2.34%)
Jan 22, 2018	37.16	37.95	36.37	37.55	1,137,358	+0.47(+1.26%)
Jan 19, 2018	35.19	37.09	34.56	37.08	1,640,184	+1.85(+5.26%)
Jan 18, 2018	33.07	36.01	33.07	35.22	1,343,651	+2.20(+6.67%)
Jan 17, 2018	33.32	33.68	32.77	33.02	618,728	-0.23(-0.70%)
Jan 16, 2018	34.25	34.77	32.91	33.25	945,624	-0.59(-1.73%)
Jan 12, 2018		33.84	33.84	33.84	0	-0.65(-1.89%)
Jan 11, 2018	35.15	35.50	34.05	34.49	791,334	-0.71(-2.02%)
Jan 10, 2018				35.20	1,696,257	-0.49(-1.37%)
Jan 09, 2018	33.76	35.90	33.59	35.69	1,220,843	+1.64(+4.81%)
Jan 08, 2018	33.60	34.21	32.39	34.05	1,087,000	+0.35(+1.04%)
Jan 05, 2018	32.39	33.71	32.06	33.70	929,048	+1.23(+3.78%)
Jan 04, 2018	32.62	32.86	31.21	32.47	585,462	+0.01(+0.03%)
Jan 03, 2018	32.27	32.75	31.75	32.46	703,789	+0.34(+1.06%)

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.