Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.40	30.40	30.40	0	+0.60(+2.02%)
Mar 28, 2018	30.00	30.34	29.62	29.80	2,410,257	-0.06(-0.21%)
Mar 27, 2018	30.63	30.82	29.72	29.86	1,908,831	-0.57(-1.89%)
Mar 26, 2018	29.73	30.49	29.68	30.43	2,292,306	+0.97(+3.29%)
Mar 23, 2018	29.98	30.60	29.44	29.46	1,540,897	-0.34(-1.14%)
Mar 22, 2018	29.93	30.45	29.80	29.80	1,577,176	-0.43(-1.42%)
Mar 21, 2018	29.71	30.58	29.71	30.24	2,708,596	+0.61(+2.06%)
Mar 20, 2018	28.56	29.76	28.56	29.63	3,013,596	+1.36(+4.82%)
Mar 19, 2018	28.45	28.52	27.80	28.26	2,022,413	-0.48(-1.65%)
Mar 16, 2018	28.18	28.86	28.00	28.74	1,922,824	+0.71(+2.53%)
Mar 15, 2018	27.65	28.08	27.04	28.03	2,096,596	+0.28(+1.00%)
Mar 14, 2018	27.59	28.02	27.46	27.75	2,631,640	+0.29(+1.04%)
Mar 13, 2018	27.39	27.90	27.23	27.46	3,120,286	+0.05(+0.20%)
Mar 12, 2018	28.58	28.59	27.37	27.41	2,314,263	-1.18(-4.14%)
Mar 09, 2018	28.92	29.05	28.16	28.59	2,340,699	-0.03(-0.09%)
Mar 08, 2018	28.64	28.85	27.86	28.62	2,128,688	+0.18(+0.63%)
Mar 07, 2018		28.89		28.44	1,726,930	+0.22(+0.76%)
Mar 06, 2018	27.93	28.48	27.75	28.23	2,718,100	+0.47(+1.68%)
Mar 05, 2018	27.47	28.00	27.36	27.76	1,518,159	+0.12(+0.42%)
Mar 02, 2018	26.55	27.69	26.42	27.64	1,795,431	+0.83(+3.11%)
Mar 01, 2018	26.28	26.88	26.17	26.81	1,851,580	+0.53(+2.01%)
Feb 28, 2018	27.38	27.58	26.23	26.28	2,301,531	-1.04(-3.81%)
Feb 27, 2018	27.89	28.62	27.32	27.32	3,300,166	-0.57(-2.06%)
Feb 26, 2018	27.20	28.00	27.03	27.89	3,818,824	+0.74(+2.71%)
Feb 23, 2018	26.86	27.18	26.74	27.16	2,480,516	+0.55(+2.07%)
Feb 22, 2018	26.21	26.90	26.10	26.61	1,854,140	+0.49(+1.87%)
Feb 21, 2018	26.06	27.12	25.83	26.12	2,651,793	-0.02(-0.07%)
Feb 20, 2018	27.03	27.30	25.99	26.14	2,875,627	-1.10(-4.04%)
Feb 16, 2018		27.24	27.24	27.24	0	+0.43(+1.59%)
Feb 15, 2018	27.02	27.63	26.15	26.81	3,110,946	-0.01(-0.03%)
Feb 14, 2018	26.28	26.97	26.05	26.82	1,929,971	+0.34(+1.27%)
Feb 13, 2018	25.90	26.54	25.90	26.48	1,579,963	+0.14(+0.54%)
Feb 12, 2018	26.29	26.60	26.07	26.34	1,759,647	+0.40(+1.54%)
Feb 09, 2018	25.97	26.24	25.09	25.94	2,421,494	+0.19(+0.72%)
Feb 08, 2018	26.77	26.84	25.68	25.75	2,123,042	-1.08(-4.04%)
Feb 07, 2018	27.58	27.82	26.77	26.84	3,084,076	-0.71(-2.58%)
Feb 06, 2018	26.03	27.81	25.77	27.55	3,696,969	+0.75(+2.78%)
Feb 05, 2018	27.02	27.76	26.36	26.80	2,073,118	-0.64(-2.33%)
Feb 02, 2018	28.27	28.45	27.39	27.44	1,923,324	-1.21(-4.22%)
Feb 01, 2018	28.69	28.88	27.99	28.65	2,443,558	-0.06(-0.22%)
Jan 31, 2018	28.68	28.83	28.29	28.71	2,683,260	+0.27(+0.94%)
Jan 30, 2018	28.80	28.80	28.49	28.45	2,455,412	-0.33(-1.14%)
Jan 29, 2018	29.21	29.36	28.74	28.77	2,250,563	-0.68(-2.29%)
Jan 26, 2018	29.49	29.72	29.23	29.45	1,092,102	+0.08(+0.27%)
Jan 25, 2018	29.45	29.70	29.28	29.37	1,953,417	+0.11(+0.36%)
Jan 24, 2018	30.59	30.75	28.94	29.26	2,508,018	-1.12(-3.68%)
Jan 23, 2018	30.24	30.54	29.82	30.38	2,314,901	+0.10(+0.32%)
Jan 22, 2018	29.90	30.45	29.74	30.28	2,175,618	+0.44(+1.49%)
Jan 19, 2018	29.93	30.08	29.54	29.84	1,869,575	-0.28(-0.91%)
Jan 18, 2018	30.74	30.81	29.72	30.12	2,379,812	-0.73(-2.36%)
Jan 17, 2018	30.72	31.13	30.59	30.84	2,964,977	+0.18(+0.58%)
Jan 16, 2018	31.03	31.34	30.67	30.67	3,441,142	-0.52(-1.68%)
Jan 12, 2018		31.19	31.19	31.19	0	+0.19(+0.60%)
Jan 11, 2018	30.46	31.19	30.30	31.00	3,618,126	-0.12(-0.37%)
Jan 10, 2018				31.12	2,750,694	-0.05(-0.17%)
Jan 09, 2018	32.01	32.43	31.07	31.17	3,109,636	-0.81(-2.53%)
Jan 08, 2018	32.02	32.10	31.60	31.98	2,052,918	-0.13(-0.41%)
Jan 05, 2018	32.32	32.47	32.04	32.11	2,155,819	-0.06(-0.19%)
Jan 04, 2018	32.29	32.33	31.80	32.18	2,393,408	-0.12(-0.36%)
Jan 03, 2018	32.42	32.87	32.21	32.29	1,887,243	+0.08(+0.25%)

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.