Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.96	30.96	30.96	0	+0.61(+2.01%)
Mar 28, 2018	29.95	30.81	29.74	30.35	695,487	+0.43(+1.42%)
Mar 27, 2018	30.50	30.71	29.86	29.92	1,250,341	-0.40(-1.31%)
Mar 26, 2018	29.83	30.36	29.68	30.32	662,386	+0.88(+3.00%)
Mar 23, 2018		31.02	29.44	29.44	1,403,622	-1.52(-4.92%)
Mar 22, 2018	32.72	32.88	30.93	30.96	845,467	-1.92(-5.83%)
Mar 21, 2018	32.81	33.24	32.63	32.88	812,775	-0.06(-0.18%)
Mar 20, 2018	32.24	33.03	32.11	32.94	672,145	+0.76(+2.37%)
Mar 19, 2018	32.30	32.41	31.63	32.18	983,019	-0.18(-0.56%)
Mar 16, 2018	31.96	32.60	31.96	32.36	985,975	+0.40(+1.24%)
Mar 15, 2018	32.02	32.21	31.81	31.96	1,278,443	-0.06(-0.19%)
Mar 14, 2018	32.05	32.45	31.78	32.02	1,571,423	+0.06(+0.19%)
Mar 13, 2018	30.93	32.15	30.81	31.96	6,014,893	-0.27(-0.85%)
Mar 12, 2018	32.45	32.75	32.21	32.24	469,633	-0.18(-0.56%)
Mar 09, 2018	31.75	32.57	31.66	32.42	470,388	+0.79(+2.50%)
Mar 08, 2018	31.72	31.87	31.08	31.63	746,580	-0.06(-0.19%)
Mar 07, 2018		31.78		31.69	395,513	+0.06(+0.19%)
Mar 06, 2018	31.48	31.72	30.93	31.63	718,964	+0.21(+0.68%)
Mar 05, 2018	31.02	31.46	30.84	31.41	817,973	+0.27(+0.88%)
Mar 02, 2018	30.68	31.17	29.83	31.14	881,824	+0.06(+0.20%)
Mar 01, 2018	30.96	31.29	30.56	31.08	715,564	+0.18(+0.59%)
Feb 28, 2018	31.17	31.51	30.90	30.90	665,627	-0.21(-0.68%)
Feb 27, 2018	31.29	31.75	31.08	31.11	833,024	-0.18(-0.58%)
Feb 26, 2018	31.26	31.60	31.08	31.29	807,778	+0.12(+0.39%)
Feb 23, 2018	30.75	31.32	30.38	31.17	1,569,825	-0.09(-0.29%)
Feb 22, 2018			31.08	31.26	2,044,864	-0.67(-2.10%)
Feb 21, 2018	32.24	32.45	31.87	31.93	694,909	-0.30(-0.94%)
Feb 20, 2018	31.96	32.48	31.81	32.24	579,360	+0.12(+0.38%)
Feb 16, 2018		32.11	32.11	32.11	0	+0.26(+0.80%)
Feb 15, 2018	31.65	31.89	31.13	31.86	651,252	+0.35(+1.12%)
Feb 14, 2018	30.80	31.77	30.80	31.51	447,684	+0.50(+1.61%)
Feb 13, 2018	30.51	31.08	30.36	31.01	483,275	+0.38(+1.24%)
Feb 12, 2018	30.60	30.86	30.30	30.63	517,884	+0.09(+0.29%)
Feb 09, 2018	30.86	31.07	29.98	30.54	1,358,561	+0.03(+0.10%)
Feb 08, 2018	30.22	30.71	29.66	30.51	1,191,471	+1.32(+4.52%)
Feb 07, 2018	28.90	29.50	28.79	29.19	418,939	+0.12(+0.40%)
Feb 06, 2018	28.43	29.42	28.37	29.07	761,605	+0.00(+0.00%)
Feb 05, 2018	29.42	29.75	28.43	29.07	590,005	-0.76(-2.56%)
Feb 02, 2018	30.13	30.30	29.66	29.83	400,563	-0.53(-1.74%)
Feb 01, 2018	30.25	30.36	29.81	30.36	326,923	+0.03(+0.10%)
Jan 31, 2018	30.01	30.36	29.92	30.33	525,138	+0.44(+1.47%)
Jan 30, 2018	30.25	30.27	29.86	29.89	371,384	-0.59(-1.92%)
Jan 29, 2018	30.42	30.60	30.19	30.48	446,859	+0.06(+0.19%)
Jan 26, 2018	30.60	30.83	30.30	30.42	208,782	-0.12(-0.38%)
Jan 25, 2018	30.27	30.57	30.13	30.54	289,046	+0.47(+1.56%)
Jan 24, 2018	30.42	30.51	29.86	30.07	264,457	-0.26(-0.87%)
Jan 23, 2018	30.25	30.42	30.04	30.33	286,287	+0.09(+0.29%)
Jan 22, 2018	30.33	30.42	30.01	30.25	242,033	-0.03(-0.10%)
Jan 19, 2018	29.60	30.26	29.60	30.27	273,431	+0.62(+2.08%)
Jan 18, 2018	29.81	29.81	29.54	29.66	319,819	-0.23(-0.79%)
Jan 17, 2018	29.39	30.04	29.25	29.89	279,878	+0.62(+2.10%)
Jan 16, 2018	29.75	30.04	29.07	29.28	464,581	-0.21(-0.70%)
Jan 12, 2018		29.48	29.48	29.48	0	+0.38(+1.31%)
Jan 11, 2018	28.87	29.13	28.66	29.10	293,290	+0.41(+1.43%)
Jan 10, 2018	28.87	28.93	28.66	28.69	316,054	-0.23(-0.81%)
Jan 09, 2018	28.51	29.07	28.51	28.93	544,788	+0.41(+1.44%)
Jan 08, 2018	28.57	28.69	28.40	28.51	589,663	+0.03(+0.10%)
Jan 05, 2018	28.51	28.60	28.37	28.49	404,190	+0.06(+0.21%)
Jan 04, 2018	28.31	28.57	28.25	28.43	332,154	+0.23(+0.83%)
Jan 03, 2018	28.81	28.90	28.19	28.19	553,600	-0.59(-2.04%)

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.