Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.80	38.80	38.80	0	-0.98(-2.46%)
Mar 28, 2018	39.49	40.23	38.07	39.78	674,321	+0.29(+0.73%)
Mar 27, 2018	41.25	41.66	39.31	39.49	516,992	-1.74(-4.22%)
Mar 26, 2018	39.97	41.83	39.61	41.23	526,949	+1.72(+4.35%)
Mar 23, 2018	39.78	40.66	38.96	39.51	800,068	-0.15(-0.38%)
Mar 22, 2018	41.00	41.30	39.45	39.66	1,043,598	+1.23(+3.20%)
Mar 21, 2018	38.32	39.48	37.53	38.43	355,472	+0.23(+0.60%)
Mar 20, 2018	35.37	38.31	35.08	38.20	495,060	+2.82(+7.97%)
Mar 19, 2018	35.57	35.97	34.97	35.38	343,311	-0.40(-1.12%)
Mar 16, 2018	33.80	36.68	32.64	35.78	1,017,647	+2.16(+6.42%)
Mar 15, 2018	36.04	36.04	32.34	33.62	460,728	-2.42(-6.71%)
Mar 14, 2018	35.36	36.27	33.62	36.04	315,291	+0.92(+2.62%)
Mar 13, 2018	37.99	39.56	34.01	35.12	595,098	-2.68(-7.09%)
Mar 12, 2018	36.60	38.17	36.55	37.80	190,114	+1.26(+3.45%)
Mar 09, 2018	37.57	37.80	36.30	36.54	224,734	-0.52(-1.40%)
Mar 08, 2018	36.04	37.29	35.58	37.06	216,831	+1.02(+2.83%)
Mar 07, 2018	35.70	36.45	34.81	36.04	146,579	+0.12(+0.33%)
Mar 06, 2018	35.56	36.59	35.20	35.92	219,236	+0.42(+1.18%)
Mar 05, 2018	34.17	35.57	33.90	35.50	242,316	+1.30(+3.80%)
Mar 02, 2018	31.50	34.81	30.56	34.20	214,086	+2.43(+7.65%)
Mar 01, 2018	31.72	32.56	28.55	31.77	217,909	-0.54(-1.67%)
Feb 28, 2018	32.67	33.60	32.00	32.31	191,543	-0.32(-0.98%)
Feb 27, 2018	32.75	34.20	32.56	32.63	166,691	-0.01(-0.03%)
Feb 26, 2018	32.52	33.07	31.91	32.64	200,023	+0.16(+0.49%)
Feb 23, 2018	32.50	33.28	31.51	32.48	159,009	+0.23(+0.71%)
Feb 22, 2018			31.64	32.25	582,097	-2.08(-6.06%)
Feb 21, 2018	34.84	35.40	34.00	34.33	424,928	-0.56(-1.61%)
Feb 20, 2018	36.52	37.43	34.11	34.89	434,722	-1.70(-4.65%)
Feb 16, 2018		36.59	36.59	36.59	0	-0.67(-1.80%)
Feb 15, 2018	38.43	38.54	37.19	37.26	252,293	-0.76(-2.00%)
Feb 14, 2018	35.54	39.69	34.81	38.02	585,594	+2.18(+6.08%)
Feb 13, 2018	34.13	36.10	33.60	35.84	174,985	+1.63(+4.76%)
Feb 12, 2018	33.00	34.65	32.72	34.21	284,970	+1.44(+4.39%)
Feb 09, 2018	33.25	33.77	30.96	32.77	398,104	-0.61(-1.83%)
Feb 08, 2018	35.07	35.25	33.19	33.38	131,128	-1.37(-3.94%)
Feb 07, 2018	34.93	35.60	34.20	34.75	228,774	-0.26(-0.74%)
Feb 06, 2018	33.43	35.01	33.00	35.01	190,733	+0.35(+1.00%)
Feb 05, 2018	34.30	35.06	33.22	34.66	158,259	-0.05(-0.14%)
Feb 02, 2018	35.53	36.29	34.84	34.71	244,513	-1.00(-2.80%)
Feb 01, 2018	35.13	36.12	35.02	35.71	191,796	-0.12(-0.33%)
Jan 31, 2018	36.19	36.43	35.36	35.83	107,616	-0.05(-0.14%)
Jan 30, 2018	35.53	36.20	35.35	35.88	159,796	+0.02(+0.06%)
Jan 29, 2018	35.52	36.42	35.00	35.86	157,232	+0.00(+0.00%)
Jan 26, 2018	35.65	36.67	35.19	35.86	157,849	+0.30(+0.84%)
Jan 25, 2018	35.77	36.39	34.56	35.56	192,886	+0.19(+0.54%)
Jan 24, 2018	36.44	38.23	35.26	35.37	491,037	-0.13(-0.37%)
Jan 23, 2018	33.70	36.75	33.51	35.50	358,202	+2.01(+6.00%)
Jan 22, 2018	33.90	34.14	33.11	33.49	129,500	-0.42(-1.24%)
Jan 19, 2018	34.04	34.32	33.00	33.91	149,851	-0.23(-0.67%)
Jan 18, 2018	33.84	34.50	33.25	34.14	168,013	+0.47(+1.40%)
Jan 17, 2018	32.87	34.46	32.52	33.67	216,074	+0.81(+2.47%)
Jan 16, 2018	33.06	33.32	32.08	32.86	168,133	-0.09(-0.27%)
Jan 12, 2018		32.95	32.95	32.95	0	-0.21(-0.63%)
Jan 11, 2018	32.95	33.46	32.04	33.16	223,203	+0.30(+0.91%)
Jan 10, 2018				32.86	238,312	-0.29(-0.87%)
Jan 09, 2018	33.28	33.48	32.34	33.15	229,576	-0.11(-0.33%)
Jan 08, 2018	33.08	33.65	32.41	33.26	218,582	+0.18(+0.54%)
Jan 05, 2018	32.98	33.44	32.57	33.08	242,750	+0.29(+0.88%)
Jan 04, 2018	30.18	33.06	29.95	32.79	364,430	+3.61(+12.37%)
Jan 03, 2018	29.25	29.42	28.31	29.18	182,592	-0.07(-0.24%)

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.