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	34.12	32.89	33.94	115,714	+0.52(+1.55%)
Mar 27, 2018	33.66	33.73	33.15	33.42	157,085	-0.13(-0.39%)
Mar 26, 2018	34.06	34.40	33.20	33.55	134,816	-0.13(-0.39%)
Mar 23, 2018	33.99	34.72	33.62	33.68	144,551	-0.30(-0.88%)
Mar 22, 2018	34.14	34.91	33.97	33.98	144,833	-0.34(-0.99%)
Mar 21, 2018	34.48	34.85	34.26	34.32	104,070	-0.29(-0.84%)
Mar 20, 2018	34.31	34.89	34.19	34.61	210,699	+0.31(+0.90%)
Mar 19, 2018	34.41	34.84	34.09	34.30	176,842	-0.14(-0.41%)
Mar 16, 2018	34.42	34.54	34.09	34.44	334,932	+0.03(+0.08%)
Mar 15, 2018	34.82	35.28	34.24	34.42	119,915	-0.27(-0.78%)
Mar 14, 2018	34.81	35.06	34.55	34.69	113,216	+0.02(+0.05%)
Mar 13, 2018	34.88	35.14	34.51	34.67	129,186	-0.12(-0.35%)
Mar 12, 2018	34.70	35.34	34.60	34.79	121,920	+0.10(+0.30%)
Mar 09, 2018	34.92	35.06	34.49	34.69	106,668	-0.14(-0.40%)
Mar 08, 2018	34.55	35.05	34.12	34.83	75,268	+0.36(+1.03%)
Mar 07, 2018	33.79	34.55	33.74	34.47	162,212	+0.41(+1.21%)
Mar 06, 2018	33.32	34.15	33.23	34.06	146,332	+0.87(+2.63%)
Mar 05, 2018	32.82	33.52	32.73	33.19	94,258	+0.22(+0.65%)
Mar 02, 2018	31.83	33.02	31.45	32.97	114,181	+0.94(+2.93%)
Mar 01, 2018	32.57	32.88	31.89	32.03	175,122	-0.57(-1.75%)
Feb 28, 2018	33.22	33.72	32.56	32.61	161,019	-0.46(-1.39%)
Feb 27, 2018	33.43	33.89	32.98	33.07	183,810	-0.38(-1.15%)
Feb 26, 2018	33.58	33.69	33.13	33.45	203,231	-0.12(-0.36%)
Feb 23, 2018	34.11	34.22	33.32	33.57	206,214	-0.27(-0.80%)
Feb 22, 2018	35.64	35.64	33.62	33.84	241,203	-0.23(-0.69%)
Feb 21, 2018	33.40	34.76	33.40	34.08	149,751	+0.77(+2.31%)
Feb 20, 2018	32.78	33.39	32.78	33.31	126,055	+0.23(+0.68%)
Feb 16, 2018		33.08	33.08	33.08	0	+0.00(+0.00%)
Feb 15, 2018	32.61	33.30	32.61	33.08	99,493	+0.75(+2.32%)
Feb 14, 2018	31.78	32.43	31.78	32.33	79,776	+0.35(+1.09%)
Feb 13, 2018	31.75	32.21	31.42	31.99	61,218	+0.07(+0.24%)
Feb 12, 2018	32.19	32.46	31.84	31.91	123,893	-0.10(-0.32%)
Feb 09, 2018	31.66	32.31	31.44	32.01	171,102	+0.58(+1.85%)
Feb 08, 2018	32.17	32.56	31.24	31.43	268,591	-0.73(-2.27%)
Feb 07, 2018	32.14	32.14	31.79	32.16	113,234	-0.08(-0.26%)
Feb 06, 2018	31.23	32.41	31.05	32.25	171,927	+0.17(+0.53%)
Feb 05, 2018	32.83	32.85	31.65	32.08	87,918	-0.91(-2.76%)
Feb 02, 2018	32.96	33.06	32.44	32.99	134,146	-0.15(-0.45%)
Feb 01, 2018	32.55	33.56	32.44	33.14	139,271	+0.50(+1.52%)
Jan 31, 2018	33.26	33.57	32.58	32.64	180,618	-0.55(-1.67%)
Jan 30, 2018	32.83	33.53	32.78	33.20	89,206	+0.08(+0.25%)
Jan 29, 2018	32.85	33.27	32.68	33.11	104,558	+0.25(+0.77%)
Jan 26, 2018	32.01	32.98	32.01	32.86	92,339	+0.94(+2.94%)
Jan 25, 2018	32.54	32.88	31.75	31.92	204,183	-0.41(-1.28%)
Jan 24, 2018	32.08	32.76	31.92	32.33	139,443	+0.44(+1.38%)
Jan 23, 2018	31.33	32.10	31.13	31.89	86,827	+0.67(+2.13%)
Jan 22, 2018	31.10	31.31	30.61	31.23	71,887	+0.12(+0.39%)
Jan 19, 2018	30.77	31.22	30.77	31.10	84,475	+0.32(+1.04%)
Jan 18, 2018	30.83	30.98	30.54	30.79	79,715	-0.04(-0.12%)
Jan 17, 2018	31.01	31.12	30.41	30.82	145,202	+0.11(+0.37%)
Jan 16, 2018	30.62	30.89	30.55	30.71	150,759	+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	113,861	+1.16(+4.04%)
Jan 10, 2018	28.98	28.98	28.52	28.82	102,296	-0.32(-1.09%)
Jan 09, 2018	28.72	29.31	28.72	29.13	79,946	+0.49(+1.70%)
Jan 08, 2018	28.80	28.95	28.41	28.65	171,050	-0.15(-0.52%)
Jan 05, 2018	28.83	29.17	28.46	28.80	102,880	+0.05(+0.16%)
Jan 04, 2018	28.64	29.04	28.61	28.75	79,311	+0.14(+0.49%)
Jan 03, 2018	29.13	29.21	28.28	28.61	254,670	-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.