Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.10	30.10	30.10	0	+0.91(+3.12%)
Mar 28, 2018	30.31	30.31	29.08	29.19	502,441	-1.20(-3.95%)
Mar 27, 2018	30.55	30.96	30.04	30.39	836,422	+0.01(+0.03%)
Mar 26, 2018	31.16	31.16	29.64	30.38	628,048	+0.20(+0.66%)
Mar 23, 2018	31.20	31.34	30.16	30.18	836,749	-1.12(-3.58%)
Mar 22, 2018	31.48	32.45	31.28	31.30	682,072	-0.78(-2.43%)
Mar 21, 2018	31.97	32.34	31.46	32.08	661,408	+0.12(+0.38%)
Mar 20, 2018	31.12	31.98	30.95	31.96	623,689	+0.75(+2.40%)
Mar 19, 2018	31.94	31.94	29.82	31.21	1,738,670	-2.06(-6.19%)
Mar 16, 2018	33.00	33.40	32.39	33.27	1,020,471	+0.31(+0.94%)
Mar 15, 2018	32.53	33.03	31.86	32.96	1,075,011	+0.47(+1.45%)
Mar 14, 2018	32.55	32.67	31.59	32.49	1,060,854	+0.22(+0.68%)
Mar 13, 2018	33.01	33.57	32.12	32.27	1,028,113	-0.66(-2.00%)
Mar 12, 2018	32.50	33.40	32.05	32.93	1,364,255	+1.30(+4.11%)
Mar 09, 2018	30.66	31.90	30.57	31.63	1,063,942	+1.17(+3.84%)
Mar 08, 2018	30.44	30.73	30.06	30.46	576,454	+0.27(+0.89%)
Mar 07, 2018		30.23		30.19	890,397	+0.28(+0.94%)
Mar 06, 2018	29.87	29.96	29.06	29.91	1,168,551	+0.45(+1.53%)
Mar 05, 2018	29.48	29.72	29.04	29.46	925,468	-0.06(-0.20%)
Mar 02, 2018	27.22	29.62	27.01	29.52	1,201,905	+2.01(+7.31%)
Mar 01, 2018	27.75	28.34	27.36	27.51	864,865	-0.24(-0.86%)
Feb 28, 2018	28.19	28.51	27.30	27.75	983,837	-0.43(-1.53%)
Feb 27, 2018	28.35	28.98	28.08	28.18	1,602,131	-0.34(-1.19%)
Feb 26, 2018	27.05	28.63	26.75	28.52	1,524,445	+2.21(+8.40%)
Feb 23, 2018	25.87	26.34	25.30	26.31	1,216,517	+0.47(+1.82%)
Feb 22, 2018	25.06	25.95	24.81	25.84	929,685	+0.74(+2.95%)
Feb 21, 2018	26.65	26.65	24.87	25.10	1,330,411	-0.10(-0.40%)
Feb 20, 2018	24.30	25.35	24.18	25.20	1,266,632	+0.76(+3.11%)
Feb 16, 2018		24.44	24.44	24.44	0	-1.13(-4.42%)
Feb 15, 2018	25.63	25.78	24.92	25.57	1,063,281	+0.42(+1.67%)
Feb 14, 2018	24.79	25.56	24.58	25.15	1,071,043	+0.17(+0.68%)
Feb 13, 2018	25.63	25.83	24.90	24.98	820,698	-0.88(-3.40%)
Feb 12, 2018	24.84	26.40	24.70	25.86	1,622,623	+1.35(+5.51%)
Feb 09, 2018	25.25	26.38	24.13	24.51	2,474,680	-0.58(-2.31%)
Feb 08, 2018	24.04	27.68	23.65	25.09	5,651,450	-4.62(-15.55%)
Feb 07, 2018	31.70	32.13	29.60	29.71	2,724,204	-2.38(-7.42%)
Feb 06, 2018	28.28	32.35	27.98	32.09	2,342,673	+2.63(+8.93%)
Feb 05, 2018	29.71	29.99	29.22	29.46	1,409,580	-0.54(-1.80%)
Feb 02, 2018	29.22	30.14	29.04	30.00	1,110,414	+0.35(+1.18%)
Feb 01, 2018	29.85	29.97	29.45	29.65	583,788	-0.22(-0.74%)
Jan 31, 2018	30.65	30.95	29.58	29.87	863,243	-0.50(-1.65%)
Jan 30, 2018	29.76	30.23	29.55	30.37	606,751	-0.14(-0.46%)
Jan 29, 2018	31.46	31.61	30.07	30.51	775,991	-1.28(-4.03%)
Jan 26, 2018	31.50	31.79	31.28	31.79	542,529	+0.70(+2.25%)
Jan 25, 2018	30.77	31.50	30.44	31.09	733,892	+0.52(+1.70%)
Jan 24, 2018	31.16	31.30	30.23	30.57	697,895	-0.58(-1.86%)
Jan 23, 2018	31.17	32.26	30.80	31.15	1,586,994	-0.27(-0.86%)
Jan 22, 2018	31.92	32.22	31.25	31.42	1,187,152	-0.65(-2.03%)
Jan 19, 2018	33.19	33.95	31.97	32.07	3,590,738	-3.33(-9.41%)
Jan 18, 2018	36.90	37.12	34.53	35.40	2,871,041	-2.47(-6.52%)
Jan 17, 2018	38.13	38.13	37.74	37.87	290,554	+0.01(+0.03%)
Jan 16, 2018	39.04	39.27	37.81	37.86	582,399	-0.77(-1.99%)
Jan 12, 2018		38.63	38.63	38.63	0	+0.24(+0.63%)
Jan 11, 2018	36.97	38.47	36.69	38.39	477,131	+1.50(+4.07%)
Jan 10, 2018	37.51	37.82	36.61	36.89	475,778	-0.87(-2.30%)
Jan 09, 2018	38.99	39.00	37.65	37.76	645,420	-1.22(-3.13%)
Jan 08, 2018	38.57	39.05	38.08	38.98	311,101	+0.38(+0.98%)
Jan 05, 2018	38.68	39.20	37.99	38.60	557,984	+0.24(+0.63%)
Jan 04, 2018	38.57	38.82	37.72	38.36	602,965	+0.19(+0.50%)
Jan 03, 2018	37.91	38.63	37.91	38.17	459,506	+0.42(+1.11%)

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.