Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.11	33.11	33.11	0	+0.52(+1.60%)
Mar 28, 2018	32.32	32.85	32.06	32.59	292,168	+0.11(+0.34%)
Mar 27, 2018	32.75	33.00	32.44	32.48	268,391	-0.25(-0.76%)
Mar 26, 2018	33.00	33.05	32.48	32.73	211,764	-0.22(-0.67%)
Mar 23, 2018	33.12	33.49	32.87	32.95	210,790	-0.12(-0.36%)
Mar 22, 2018	33.27	33.74	33.07	33.07	320,956	-0.30(-0.90%)
Mar 21, 2018	33.23	33.55	33.15	33.37	179,808	+0.21(+0.63%)
Mar 20, 2018	32.90	33.49	32.89	33.16	305,241	+0.30(+0.91%)
Mar 19, 2018	32.34	32.87	32.27	32.86	522,172	+0.48(+1.48%)
Mar 16, 2018	32.10	32.75	32.10	32.38	316,196	+0.35(+1.09%)
Mar 15, 2018	32.99	33.05	31.90	32.03	584,207	-0.97(-2.94%)
Mar 14, 2018	33.32	33.49	32.95	33.00	165,860	-0.13(-0.39%)
Mar 13, 2018	33.44	33.52	32.97	33.13	259,700	-0.20(-0.60%)
Mar 12, 2018	33.09	33.50	33.09	33.33	169,289	+0.18(+0.54%)
Mar 09, 2018	32.95	33.32	32.75	33.15	298,656	+0.30(+0.91%)
Mar 08, 2018	32.39	32.95	32.37	32.85	271,980	+0.50(+1.55%)
Mar 07, 2018	32.77	33.20	32.19	32.35	340,023	-0.51(-1.55%)
Mar 06, 2018	32.50	32.89	32.41	32.86	214,884	+0.36(+1.11%)
Mar 05, 2018	32.17	32.56	31.98	32.50	225,338	+0.30(+0.93%)
Mar 02, 2018	32.15	32.35	31.87	32.20	223,046	-0.01(-0.03%)
Mar 01, 2018	32.74	32.81	31.96	32.21	358,833	-0.41(-1.26%)
Feb 28, 2018	32.69	33.20	32.62	32.62	322,143	+0.02(+0.06%)
Feb 27, 2018	32.51	33.05	32.30	32.60	330,713	-0.54(-1.63%)
Feb 26, 2018	33.56	33.56	32.99	33.14	247,961	-0.32(-0.96%)
Feb 23, 2018	33.71	33.76	33.20	33.46	333,115	-0.14(-0.42%)
Feb 22, 2018	33.23	33.84	33.18	33.60	535,928	+0.37(+1.11%)
Feb 21, 2018	32.08	33.64	32.08	33.23	1,031,776	+3.15(+10.47%)
Feb 20, 2018	30.08	30.40	29.98	30.08	79,426	-0.12(-0.40%)
Feb 16, 2018		30.20	30.20	30.20	0	+0.30(+1.00%)
Feb 15, 2018	29.86	29.95	29.09	29.90	298,104	+0.15(+0.50%)
Feb 14, 2018	29.78	30.00	29.65	29.75	274,853	+0.00(+0.00%)
Feb 13, 2018			29.62	29.75	199,478	-0.95(-3.09%)
Feb 12, 2018	30.40	31.05	30.38	30.70	146,118	+0.39(+1.29%)
Feb 09, 2018	30.45	30.78	30.03	30.31	138,272	-0.02(-0.07%)
Feb 08, 2018	30.85	30.96	30.14	30.33	215,442	-0.45(-1.46%)
Feb 07, 2018	30.70	31.13	30.70	30.78	140,709	+0.13(+0.42%)
Feb 06, 2018	30.50	30.87	30.31	30.65	227,771	-0.08(-0.26%)
Feb 05, 2018	30.80	31.17	30.26	30.73	161,557	-0.25(-0.81%)
Feb 02, 2018	31.19	31.33	30.71	30.98	174,652	-0.36(-1.15%)
Feb 01, 2018	31.77	31.87	31.30	31.34	179,865	-0.46(-1.45%)
Jan 31, 2018	31.40	31.90	31.36	31.80	459,357	+0.45(+1.44%)
Jan 30, 2018	31.25	31.58	31.25	31.35	405,653	+0.01(+0.03%)
Jan 29, 2018	31.06	31.56	30.93	31.34	308,395	+0.28(+0.90%)
Jan 26, 2018	30.92	31.23	30.71	31.06	210,935	+0.22(+0.71%)
Jan 25, 2018	31.17	31.20	30.81	30.84	195,283	-0.26(-0.84%)
Jan 24, 2018	31.55	31.57	30.96	31.10	363,664	-0.34(-1.08%)
Jan 23, 2018	31.53	32.01	31.32	31.44	330,902	-0.36(-1.13%)
Jan 22, 2018	32.75	32.75	31.71	31.80	153,484	-1.05(-3.20%)
Jan 19, 2018	32.72	33.30	32.72	32.85	165,351	+0.03(+0.09%)
Jan 18, 2018	32.99	33.15	32.63	32.82	77,344	-0.04(-0.12%)
Jan 17, 2018	32.93	33.11	32.52	32.86	254,658	+0.08(+0.24%)
Jan 16, 2018	33.38	33.38	32.43	32.78	258,947	-0.40(-1.21%)
Jan 15, 2018	33.59	33.59	32.91	33.18	36,264	-0.14(-0.42%)
Jan 12, 2018	33.10	33.45	32.95	33.32	389,408	+0.32(+0.97%)
Jan 11, 2018	33.26	33.70	32.95	33.00	151,310	-0.19(-0.57%)
Jan 10, 2018	33.65	33.68	33.15	33.19	99,469	-0.48(-1.43%)
Jan 09, 2018	33.60	33.79	33.38	33.67	95,716	+0.19(+0.57%)
Jan 08, 2018	33.95	33.95	33.46	33.48	120,932	-0.50(-1.47%)
Jan 05, 2018	34.70	34.70	33.97	33.98	107,530	-0.76(-2.19%)
Jan 04, 2018	34.00	34.81	33.88	34.74	273,142	+0.80(+2.36%)
Jan 03, 2018	32.88	33.97	32.88	33.94	379,907	+1.05(+3.19%)

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.