Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.26	30.26	30.26	0	+0.60(+2.02%)
Mar 28, 2018	29.87	30.20	29.48	29.66	2,421,296	-0.06(-0.21%)
Mar 27, 2018	30.49	30.68	29.59	29.72	1,917,573	-0.57(-1.89%)
Mar 26, 2018	29.60	30.35	29.54	30.29	2,302,805	+0.96(+3.29%)
Mar 23, 2018	29.84	30.46	29.30	29.33	1,547,955	-0.34(-1.14%)
Mar 22, 2018	29.79	30.31	29.66	29.67	1,584,399	-0.43(-1.42%)
Mar 21, 2018	29.57	30.44	29.57	30.10	2,721,001	+0.61(+2.06%)
Mar 20, 2018	28.43	29.62	28.43	29.49	3,027,399	+1.36(+4.82%)
Mar 19, 2018	28.32	28.39	27.67	28.13	2,031,676	-0.47(-1.65%)
Mar 16, 2018	28.05	28.73	27.87	28.61	1,931,630	+0.71(+2.53%)
Mar 15, 2018	27.53	27.96	26.92	27.90	2,106,199	+0.28(+1.00%)
Mar 14, 2018	27.46	27.89	27.34	27.62	2,643,693	+0.29(+1.04%)
Mar 13, 2018	27.27	27.78	27.11	27.34	3,134,577	+0.05(+0.20%)
Mar 12, 2018	28.45	28.45	27.25	27.29	2,324,863	-1.18(-4.14%)
Mar 09, 2018	28.79	28.92	28.04	28.46	2,351,420	-0.03(-0.09%)
Mar 08, 2018	28.51	28.71	27.73	28.49	2,138,437	+0.18(+0.63%)
Mar 07, 2018		28.76		28.31	1,734,839	+0.21(+0.76%)
Mar 06, 2018	27.80	28.35	27.62	28.10	2,730,549	+0.46(+1.68%)
Mar 05, 2018	27.35	27.87	27.23	27.63	1,525,113	+0.12(+0.42%)
Mar 02, 2018	26.43	27.56	26.30	27.52	1,803,655	+0.83(+3.11%)
Mar 01, 2018	26.16	26.76	26.05	26.69	1,860,060	+0.53(+2.01%)
Feb 28, 2018	27.26	27.46	26.11	26.16	2,312,073	-1.04(-3.81%)
Feb 27, 2018	27.76	28.49	27.20	27.20	3,315,281	-0.57(-2.06%)
Feb 26, 2018	27.08	27.87	26.91	27.77	3,836,314	+0.73(+2.71%)
Feb 23, 2018	26.74	27.06	26.62	27.03	2,491,877	+0.55(+2.07%)
Feb 22, 2018	26.09	26.78	25.98	26.49	1,862,632	+0.49(+1.87%)
Feb 21, 2018	25.94	27.00	25.72	26.00	2,663,938	-0.02(-0.07%)
Feb 20, 2018	26.91	27.18	25.88	26.02	2,888,797	-1.10(-4.04%)
Feb 16, 2018		27.11	27.11	27.11	0	+0.42(+1.59%)
Feb 15, 2018	26.90	27.50	26.03	26.69	3,125,195	-0.01(-0.03%)
Feb 14, 2018	26.16	26.85	25.93	26.70	1,938,810	+0.34(+1.27%)
Feb 13, 2018	25.78	26.42	25.78	26.36	1,587,199	+0.14(+0.54%)
Feb 12, 2018	26.17	26.48	25.96	26.22	1,767,706	+0.40(+1.54%)
Feb 09, 2018	25.85	26.12	24.97	25.82	2,432,585	+0.19(+0.72%)
Feb 08, 2018	26.64	26.72	25.57	25.64	2,132,766	-1.08(-4.04%)
Feb 07, 2018	27.46	27.69	26.64	26.72	3,098,202	-0.71(-2.58%)
Feb 06, 2018	25.91	27.68	25.65	27.42	3,713,901	+0.74(+2.78%)
Feb 05, 2018	26.89	27.64	26.24	26.68	2,082,613	-0.64(-2.33%)
Feb 02, 2018	28.14	28.32	27.26	27.32	1,932,133	-1.20(-4.22%)
Feb 01, 2018	28.55	28.75	27.86	28.52	2,454,750	-0.06(-0.22%)
Jan 31, 2018	28.55	28.70	28.16	28.58	2,695,550	+0.27(+0.94%)
Jan 30, 2018	28.67	28.67	28.36	28.32	2,466,658	-0.33(-1.14%)
Jan 29, 2018	29.08	29.23	28.61	28.64	2,260,871	-0.67(-2.29%)
Jan 26, 2018	29.36	29.58	29.09	29.31	1,097,104	+0.08(+0.27%)
Jan 25, 2018	29.31	29.56	29.15	29.24	1,962,363	+0.11(+0.36%)
Jan 24, 2018	30.45	30.61	28.81	29.13	2,519,505	-1.11(-3.68%)
Jan 23, 2018	30.10	30.40	29.69	30.24	2,325,504	+0.10(+0.32%)
Jan 22, 2018	29.77	30.31	29.61	30.15	2,185,583	+0.44(+1.49%)
Jan 19, 2018	29.79	29.94	29.40	29.70	1,878,138	-0.27(-0.91%)
Jan 18, 2018	30.60	30.67	29.59	29.98	2,390,712	-0.73(-2.36%)
Jan 17, 2018	30.58	30.99	30.46	30.70	2,978,557	+0.18(+0.58%)
Jan 16, 2018	30.89	31.20	30.53	30.53	3,456,903	-0.52(-1.68%)
Jan 12, 2018		31.05	31.05	31.05	0	+0.19(+0.60%)
Jan 11, 2018	30.32	31.05	30.16	30.86	3,634,697	-0.11(-0.37%)
Jan 10, 2018				30.98	2,763,292	-0.05(-0.17%)
Jan 09, 2018	31.86	32.29	30.93	31.03	3,123,878	-0.80(-2.53%)
Jan 08, 2018	31.87	31.96	31.45	31.83	2,062,320	-0.13(-0.41%)
Jan 05, 2018	32.17	32.32	31.90	31.97	2,165,693	-0.06(-0.19%)
Jan 04, 2018	32.14	32.18	31.66	32.03	2,404,370	-0.11(-0.36%)
Jan 03, 2018	32.28	32.72	32.06	32.14	1,895,887	+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.