Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.24	30.24	30.24	0	+0.60(+2.02%)
Mar 28, 2018	29.85	30.19	29.46	29.64	2,422,789	-0.06(-0.21%)
Mar 27, 2018	30.47	30.66	29.57	29.70	1,918,756	-0.57(-1.89%)
Mar 26, 2018	29.58	30.33	29.53	30.27	2,304,225	+0.96(+3.29%)
Mar 23, 2018	29.82	30.44	29.28	29.31	1,548,910	-0.34(-1.14%)
Mar 22, 2018	29.78	30.29	29.64	29.65	1,585,376	-0.43(-1.42%)
Mar 21, 2018	29.55	30.42	29.55	30.08	2,722,680	+0.61(+2.06%)
Mar 20, 2018	28.41	29.61	28.41	29.47	3,029,266	+1.36(+4.82%)
Mar 19, 2018	28.30	28.38	27.65	28.12	2,032,929	-0.47(-1.65%)
Mar 16, 2018	28.04	28.71	27.85	28.59	1,932,822	+0.70(+2.53%)
Mar 15, 2018	27.51	27.94	26.90	27.88	2,107,498	+0.28(+1.00%)
Mar 14, 2018	27.45	27.88	27.32	27.61	2,645,323	+0.29(+1.04%)
Mar 13, 2018	27.25	27.76	27.09	27.32	3,136,511	+0.05(+0.20%)
Mar 12, 2018	28.43	28.44	27.23	27.27	2,326,297	-1.18(-4.14%)
Mar 09, 2018	28.77	28.90	28.02	28.45	2,352,870	-0.03(-0.09%)
Mar 08, 2018	28.49	28.70	27.71	28.47	2,139,756	+0.18(+0.63%)
Mar 07, 2018		28.74		28.29	1,735,909	+0.21(+0.76%)
Mar 06, 2018	27.79	28.33	27.61	28.08	2,732,233	+0.46(+1.68%)
Mar 05, 2018	27.33	27.86	27.22	27.62	1,526,053	+0.12(+0.42%)
Mar 02, 2018	26.41	27.55	26.28	27.50	1,804,767	+0.83(+3.11%)
Mar 01, 2018	26.14	26.74	26.04	26.67	1,861,208	+0.53(+2.01%)
Feb 28, 2018	27.24	27.44	26.09	26.14	2,313,499	-1.03(-3.81%)
Feb 27, 2018	27.74	28.47	27.18	27.18	3,317,326	-0.57(-2.06%)
Feb 26, 2018	27.06	27.86	26.89	27.75	3,838,680	+0.73(+2.71%)
Feb 23, 2018	26.73	27.04	26.60	27.02	2,493,414	+0.55(+2.07%)
Feb 22, 2018	26.07	26.76	25.97	26.47	1,863,781	+0.49(+1.87%)
Feb 21, 2018	25.92	26.98	25.70	25.98	2,665,581	-0.02(-0.07%)
Feb 20, 2018	26.89	27.16	25.86	26.00	2,890,579	-1.10(-4.04%)
Feb 16, 2018		27.10	27.10	27.10	0	+0.42(+1.59%)
Feb 15, 2018	26.88	27.49	26.01	26.67	3,127,122	-0.01(-0.03%)
Feb 14, 2018	26.14	26.83	25.91	26.68	1,940,006	+0.34(+1.27%)
Feb 13, 2018	25.76	26.40	25.76	26.35	1,588,178	+0.14(+0.54%)
Feb 12, 2018	26.15	26.46	25.94	26.20	1,768,797	+0.40(+1.54%)
Feb 09, 2018	25.83	26.11	24.96	25.81	2,434,085	+0.19(+0.72%)
Feb 08, 2018	26.63	26.70	25.55	25.62	2,134,082	-1.08(-4.04%)
Feb 07, 2018	27.44	27.67	26.63	26.70	3,100,113	-0.71(-2.58%)
Feb 06, 2018	25.90	27.66	25.64	27.41	3,716,192	+0.74(+2.78%)
Feb 05, 2018	26.88	27.62	26.22	26.66	2,083,898	-0.64(-2.33%)
Feb 02, 2018	28.12	28.30	27.25	27.30	1,933,325	-1.20(-4.22%)
Feb 01, 2018	28.54	28.73	27.85	28.50	2,456,264	-0.06(-0.22%)
Jan 31, 2018	28.53	28.68	28.14	28.56	2,697,212	+0.27(+0.94%)
Jan 30, 2018	28.65	28.65	28.34	28.30	2,468,179	-0.33(-1.14%)
Jan 29, 2018	29.06	29.21	28.59	28.63	2,262,265	-0.67(-2.29%)
Jan 26, 2018	29.34	29.56	29.08	29.30	1,097,781	+0.08(+0.27%)
Jan 25, 2018	29.30	29.54	29.13	29.22	1,963,574	+0.11(+0.36%)
Jan 24, 2018	30.43	30.60	28.79	29.11	2,521,059	-1.11(-3.68%)
Jan 23, 2018	30.08	30.38	29.67	30.22	2,326,938	+0.10(+0.32%)
Jan 22, 2018	29.75	30.30	29.59	30.13	2,186,931	+0.44(+1.49%)
Jan 19, 2018	29.77	29.92	29.39	29.69	1,879,296	-0.27(-0.91%)
Jan 18, 2018	30.58	30.65	29.57	29.96	2,392,187	-0.72(-2.36%)
Jan 17, 2018	30.56	30.97	30.44	30.68	2,980,394	+0.18(+0.58%)
Jan 16, 2018	30.87	31.18	30.51	30.51	3,459,035	-0.52(-1.68%)
Jan 12, 2018		31.03	31.03	31.03	0	+0.19(+0.60%)
Jan 11, 2018	30.30	31.03	30.14	30.84	3,636,939	-0.11(-0.37%)
Jan 10, 2018				30.96	2,764,996	-0.05(-0.17%)
Jan 09, 2018	31.84	32.27	30.91	31.01	3,125,805	-0.80(-2.53%)
Jan 08, 2018	31.85	31.94	31.43	31.81	2,063,592	-0.13(-0.41%)
Jan 05, 2018	32.15	32.30	31.88	31.95	2,167,029	-0.06(-0.19%)
Jan 04, 2018	32.12	32.16	31.64	32.01	2,405,853	-0.11(-0.36%)
Jan 03, 2018	32.26	32.70	32.04	32.12	1,897,056	+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.