Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.05	34.05	34.05	0	+0.11(+0.33%)
Mar 28, 2018	33.45	34.13	32.90	33.94	115,705	+0.52(+1.55%)
Mar 27, 2018	33.67	33.73	33.15	33.42	157,073	-0.13(-0.39%)
Mar 26, 2018	34.06	34.40	33.21	33.55	134,806	-0.13(-0.39%)
Mar 23, 2018	34.00	34.72	33.62	33.69	144,540	-0.30(-0.88%)
Mar 22, 2018	34.15	34.91	33.98	33.99	144,822	-0.34(-0.99%)
Mar 21, 2018	34.48	34.85	34.26	34.32	104,062	-0.29(-0.84%)
Mar 20, 2018	34.32	34.90	34.19	34.62	210,683	+0.31(+0.90%)
Mar 19, 2018	34.41	34.84	34.09	34.31	176,829	-0.14(-0.41%)
Mar 16, 2018	34.42	34.54	34.09	34.45	334,906	+0.03(+0.08%)
Mar 15, 2018	34.82	35.28	34.24	34.42	119,906	-0.27(-0.78%)
Mar 14, 2018	34.81	35.07	34.55	34.69	113,207	+0.02(+0.05%)
Mar 13, 2018	34.88	35.14	34.51	34.67	129,176	-0.12(-0.35%)
Mar 12, 2018	34.70	35.35	34.61	34.79	121,911	+0.10(+0.30%)
Mar 09, 2018	34.93	35.07	34.49	34.69	106,660	-0.14(-0.40%)
Mar 08, 2018	34.55	35.06	34.12	34.83	75,262	+0.36(+1.03%)
Mar 07, 2018	33.79	34.55	33.74	34.47	162,199	+0.41(+1.21%)
Mar 06, 2018	33.32	34.16	33.24	34.06	146,321	+0.87(+2.63%)
Mar 05, 2018	32.82	33.52	32.73	33.19	94,250	+0.22(+0.65%)
Mar 02, 2018	31.83	33.02	31.45	32.97	114,172	+0.94(+2.93%)
Mar 01, 2018	32.57	32.88	31.90	32.04	175,108	-0.57(-1.75%)
Feb 28, 2018	33.23	33.72	32.56	32.61	161,006	-0.46(-1.39%)
Feb 27, 2018	33.43	33.89	32.98	33.07	183,796	-0.38(-1.15%)
Feb 26, 2018	33.58	33.70	33.13	33.45	203,215	-0.12(-0.36%)
Feb 23, 2018	34.11	34.22	33.32	33.57	206,198	-0.27(-0.80%)
Feb 22, 2018	35.65	35.65	33.62	33.85	241,184	-0.23(-0.69%)
Feb 21, 2018	33.41	34.77	33.41	34.08	149,740	+0.77(+2.31%)
Feb 20, 2018	32.79	33.40	32.79	33.31	126,045	+0.23(+0.68%)
Feb 16, 2018		33.09	33.09	33.09	0	+0.00(+0.00%)
Feb 15, 2018	32.61	33.30	32.61	33.09	99,486	+0.75(+2.32%)
Feb 14, 2018	31.78	32.43	31.78	32.34	79,770	+0.35(+1.09%)
Feb 13, 2018	31.75	32.21	31.43	31.99	61,213	+0.07(+0.24%)
Feb 12, 2018	32.20	32.46	31.84	31.91	123,883	-0.10(-0.32%)
Feb 09, 2018	31.66	32.32	31.44	32.02	171,088	+0.58(+1.85%)
Feb 08, 2018	32.18	32.56	31.24	31.44	268,570	-0.73(-2.27%)
Feb 07, 2018	32.14	32.14	31.79	32.17	113,225	-0.08(-0.26%)
Feb 06, 2018	31.23	32.41	31.05	32.25	171,914	+0.17(+0.53%)
Feb 05, 2018	32.83	32.85	31.65	32.08	87,911	-0.91(-2.76%)
Feb 02, 2018	32.96	33.06	32.44	32.99	134,136	-0.15(-0.45%)
Feb 01, 2018	32.55	33.56	32.44	33.14	139,260	+0.50(+1.52%)
Jan 31, 2018	33.26	33.57	32.58	32.65	180,605	-0.55(-1.67%)
Jan 30, 2018	32.83	33.54	32.79	33.20	89,199	+0.08(+0.25%)
Jan 29, 2018	32.85	33.27	32.68	33.11	104,550	+0.25(+0.77%)
Jan 26, 2018	32.01	32.98	32.01	32.86	92,332	+0.94(+2.94%)
Jan 25, 2018	32.54	32.88	31.75	31.92	204,167	-0.41(-1.28%)
Jan 24, 2018	32.08	32.76	31.92	32.34	139,433	+0.44(+1.38%)
Jan 23, 2018	31.33	32.10	31.14	31.90	86,821	+0.67(+2.13%)
Jan 22, 2018	31.10	31.31	30.61	31.23	71,882	+0.12(+0.39%)
Jan 19, 2018	30.77	31.22	30.77	31.11	84,469	+0.32(+1.04%)
Jan 18, 2018	30.84	30.99	30.54	30.79	79,709	-0.04(-0.12%)
Jan 17, 2018	31.01	31.12	30.41	30.83	145,191	+0.11(+0.37%)
Jan 16, 2018	30.62	30.89	30.55	30.71	150,747	+0.09(+0.31%)
Jan 12, 2018		30.62	30.62	30.62	0	+0.64(+2.13%)
Jan 11, 2018	28.78	30.04	28.78	29.98	113,852	+1.16(+4.04%)
Jan 10, 2018	28.99	28.99	28.52	28.82	102,288	-0.32(-1.09%)
Jan 09, 2018	28.72	29.32	28.72	29.14	79,940	+0.49(+1.70%)
Jan 08, 2018	28.80	28.95	28.41	28.65	171,037	-0.15(-0.52%)
Jan 05, 2018	28.84	29.17	28.46	28.80	102,872	+0.05(+0.16%)
Jan 04, 2018	28.64	29.04	28.61	28.75	79,305	+0.14(+0.49%)
Jan 03, 2018	29.14	29.21	28.28	28.61	254,651	-0.58(-1.99%)

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.