Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.42	33.42	33.42	0	+0.58(+1.77%)
Mar 28, 2018	33.74	34.00	32.61	32.84	727,279	-1.16(-3.41%)
Mar 27, 2018	34.95	35.38	33.65	34.00	506,041	-0.71(-2.05%)
Mar 26, 2018	34.58	35.08	33.98	34.71	421,544	+0.75(+2.21%)
Mar 23, 2018	34.63	35.74	33.85	33.96	994,681	-0.58(-1.68%)
Mar 22, 2018	35.79	36.55	34.52	34.54	701,823	-1.90(-5.21%)
Mar 21, 2018	35.81	36.66	35.48	36.44	622,944	+0.70(+1.96%)
Mar 20, 2018	34.22	36.00	34.15	35.74	1,240,436	+1.59(+4.66%)
Mar 19, 2018	34.66	34.75	33.46	34.15	709,645	-0.59(-1.70%)
Mar 16, 2018	33.29	34.86	33.07	34.74	961,918	+1.44(+4.32%)
Mar 15, 2018	32.87	33.31	32.60	33.30	268,416	+0.42(+1.28%)
Mar 14, 2018	33.39	33.60	32.67	32.88	439,286	-0.43(-1.29%)
Mar 13, 2018	33.39	33.87	32.96	33.31	466,330	+0.27(+0.82%)
Mar 12, 2018	32.49	33.12	32.49	33.04	478,658	+0.56(+1.72%)
Mar 09, 2018	32.26	32.94	32.02	32.48	577,763	+0.47(+1.47%)
Mar 08, 2018	31.71	32.22	31.55	32.01	357,032	+0.30(+0.95%)
Mar 07, 2018		32.41	31.60	31.71	573,648	-0.59(-1.83%)
Mar 06, 2018	32.61	32.89	32.09	32.30	353,496	-0.11(-0.34%)
Mar 05, 2018	31.77	33.00	31.77	32.41	471,203	+0.34(+1.06%)
Mar 02, 2018	31.00	32.19	30.50	32.07	655,344	+0.75(+2.39%)
Mar 01, 2018	31.78	32.15	30.76	31.32	693,936	-0.31(-0.98%)
Feb 28, 2018	33.09	33.09	31.63	31.63	865,838	-1.13(-3.45%)
Feb 27, 2018	33.49	33.70	32.76	32.76	434,912	-0.84(-2.50%)
Feb 26, 2018	33.04	33.69	32.73	33.60	527,284	+0.82(+2.50%)
Feb 23, 2018	32.30	33.06	32.25	32.78	577,689	+0.71(+2.21%)
Feb 22, 2018			32.00	32.07	873,160	-1.56(-4.64%)
Feb 21, 2018	33.51	34.17	33.51	33.63	572,356	+0.09(+0.27%)
Feb 20, 2018	33.61	34.04	33.35	33.54	715,324	-0.46(-1.35%)
Feb 16, 2018		34.00	34.00	34.00	0	-0.01(-0.03%)
Feb 15, 2018	35.23	35.23	33.66	34.01	1,663,550	-0.84(-2.41%)
Feb 14, 2018	32.95	34.98	32.61	34.85	1,516,378	+1.68(+5.06%)
Feb 13, 2018		33.45		33.17	1,430,929	+1.43(+4.51%)
Feb 12, 2018	31.04	32.15	30.38	31.74	1,526,067	+1.28(+4.20%)
Feb 09, 2018	32.75	33.36	28.41	30.46	4,553,323	-1.33(-4.18%)
Feb 08, 2018	34.05	34.70	31.05	31.79	8,842,829	-6.33(-16.61%)
Feb 07, 2018	37.61	38.24	37.35	38.12	2,644,406	+1.03(+2.78%)
Feb 06, 2018	34.99	37.33	34.86	37.09	1,611,677	+0.96(+2.66%)
Feb 05, 2018	35.74	37.51	34.74	36.13	1,883,002	+0.33(+0.92%)
Feb 02, 2018	35.50	37.10	35.22	35.80	1,365,983	+0.08(+0.22%)
Feb 01, 2018	35.64	35.97	35.50	35.72	595,414	-0.22(-0.61%)
Jan 31, 2018	35.00	36.49	35.00	35.94	1,081,894	+0.94(+2.69%)
Jan 30, 2018	34.40	35.11	33.68	35.00	800,269	+0.15(+0.43%)
Jan 29, 2018	35.30	35.54	34.77	34.85	1,487,999	-0.71(-2.00%)
Jan 26, 2018	35.36	35.57	34.84	35.56	1,010,434	+0.23(+0.65%)
Jan 25, 2018	35.22	35.61	34.41	35.33	916,686	+0.27(+0.77%)
Jan 24, 2018	35.63	35.67	34.57	35.06	1,152,537	-0.17(-0.48%)
Jan 23, 2018	33.28	35.41	33.15	35.23	3,317,856	+2.08(+6.27%)
Jan 22, 2018	32.60	33.25	32.05	33.15	698,103	+0.54(+1.66%)
Jan 19, 2018	32.79	33.02	32.55	32.61	635,526	-0.18(-0.55%)
Jan 18, 2018	32.86	33.50	32.60	32.79	614,275	+0.19(+0.58%)
Jan 17, 2018	31.83	32.68	31.83	32.60	1,422,754	+0.77(+2.42%)
Jan 16, 2018	33.15	33.15	31.16	31.83	1,096,742	-0.55(-1.70%)
Jan 12, 2018		32.38	32.38	32.38	0	-0.38(-1.16%)
Jan 11, 2018	32.45	32.85	32.34	32.76	848,138	+0.02(+0.06%)
Jan 10, 2018		33.36	32.60	32.74	714,557	-0.47(-1.42%)
Jan 09, 2018	33.38	33.51	32.74	33.21	826,046	+0.20(+0.61%)
Jan 08, 2018	33.61	33.61	32.34	33.01	1,469,379	-0.42(-1.26%)
Jan 05, 2018	33.85	33.96	33.05	33.43	1,383,086	-0.17(-0.51%)
Jan 04, 2018	33.35	33.69	32.67	33.60	922,390	+0.73(+2.22%)
Jan 03, 2018	31.95	33.43	31.84	32.87	1,261,705	+1.07(+3.36%)

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.