Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.78	29.78	29.78	0	+1.75(+6.25%)
Mar 28, 2018	27.90	28.72	27.75	28.03	5,685	+0.11(+0.38%)
Mar 27, 2018	30.21	30.21	27.65	27.92	10,765	-1.63(-5.51%)
Mar 26, 2018	29.28	29.55	28.44	29.55	6,953	+1.71(+6.16%)
Mar 23, 2018	29.70	30.17	27.73	27.84	19,378	-1.70(-5.77%)
Mar 22, 2018	30.86	31.55	29.54	29.54	12,173	-2.80(-8.64%)
Mar 21, 2018	32.91	33.51	32.34	32.34	6,121	-0.40(-1.23%)
Mar 20, 2018	32.54	32.88	32.54	32.74	6,030	+0.50(+1.56%)
Mar 19, 2018	31.89	32.62	31.44	32.23	6,815	-0.56(-1.72%)
Mar 16, 2018	32.23	32.91	32.23	32.80	8,079	+1.03(+3.25%)
Mar 15, 2018	31.56	32.15	31.43	31.77	13,792	-0.63(-1.95%)
Mar 14, 2018	33.44	33.44	32.31	32.40	6,927	-0.94(-2.81%)
Mar 13, 2018	33.44	34.10	33.20	33.33	21,855	+0.14(+0.43%)
Mar 12, 2018	33.25	33.34	32.60	33.19	9,381	-0.07(-0.20%)
Mar 09, 2018	31.09	33.26	31.09	33.26	22,872	+2.54(+8.28%)
Mar 08, 2018	30.57	30.83	30.03	30.71	7,071	+0.54(+1.77%)
Mar 07, 2018		30.29	29.57	30.18	5,210	-0.22(-0.72%)
Mar 06, 2018	30.49	30.52	29.78	30.40	17,299	+0.54(+1.81%)
Mar 05, 2018	28.79	29.86	28.27	29.86	10,661	+0.04(+0.12%)
Mar 02, 2018	28.69	29.86	28.30	29.82	11,447	+0.09(+0.31%)
Mar 01, 2018	29.71	31.06	28.99	29.73	16,783	-0.46(-1.51%)
Feb 28, 2018	31.44	31.44	30.14	30.19	14,781	-1.26(-4.00%)
Feb 27, 2018	33.85	33.97	31.45	31.45	13,018	-2.02(-6.04%)
Feb 26, 2018	32.01	33.77	32.01	33.47	30,773	+1.71(+5.39%)
Feb 23, 2018	30.91	31.76	30.91	31.76	10,609	+1.15(+3.77%)
Feb 22, 2018				30.60	13,696	+0.49(+1.63%)
Feb 21, 2018	30.45	31.47	30.11	30.11	8,092	+0.28(+0.93%)
Feb 20, 2018	31.36	31.36	29.55	29.83	13,620	-1.58(-5.03%)
Feb 16, 2018		31.41	31.41	31.41	0	+0.04(+0.12%)
Feb 15, 2018	30.48	31.31	30.12	31.38	31,476	+0.41(+1.34%)
Feb 14, 2018	29.37	31.05	29.37	30.96	25,546	+0.83(+2.76%)
Feb 13, 2018	28.76	30.33	28.50	30.13	43,026	+0.68(+2.32%)
Feb 12, 2018	28.16	29.91	28.16	29.45	15,800	+1.49(+5.32%)
Feb 09, 2018	27.96	28.43	25.54	27.96	22,232	-0.55(-1.94%)
Feb 08, 2018	32.28	32.30	28.51	28.51	11,030	-3.53(-11.01%)
Feb 07, 2018	32.51	32.67	31.61	32.04	27,777	+0.71(+2.26%)
Feb 06, 2018	29.09	32.01	28.92	31.34	12,212	-0.50(-1.58%)
Feb 05, 2018	32.37	33.55	30.60	31.84	85,834	-1.20(-3.63%)
Feb 02, 2018	34.50	34.60	32.98	33.04	14,466	-2.00(-5.70%)
Feb 01, 2018	34.74	36.25	34.65	35.04	18,654	-0.95(-2.63%)
Jan 31, 2018	36.83	37.43	35.75	35.98	12,577	-0.10(-0.26%)
Jan 30, 2018	36.55	36.55	35.78	36.08	15,826	-1.23(-3.31%)
Jan 29, 2018	37.41	38.27	36.82	37.31	35,365	-0.07(-0.18%)
Jan 26, 2018	36.36	37.49	36.36	37.38	27,079	+0.96(+2.63%)
Jan 25, 2018	38.44	38.44	35.92	36.42	44,769	-1.67(-4.39%)
Jan 24, 2018	39.19	39.19	37.24	38.10	51,961	-1.79(-4.48%)
Jan 23, 2018	39.97	40.07	39.10	39.88	13,298	+0.11(+0.26%)
Jan 22, 2018	39.40	40.14	38.82	39.78	21,068	+0.40(+1.02%)
Jan 19, 2018	39.30	39.46	38.36	39.38	23,832	+0.47(+1.20%)
Jan 18, 2018		39.67	38.81	38.91	35,939	-0.04(-0.10%)
Jan 17, 2018	39.14	39.24	38.54	38.95	39,683	+0.29(+0.75%)
Jan 16, 2018	41.12	41.22	38.09	38.66	68,210	-1.56(-3.88%)
Jan 12, 2018		40.22	40.22	40.22	0	+0.89(+2.26%)
Jan 11, 2018	37.18	39.33	37.10	39.33	64,731	+2.64(+7.19%)
Jan 10, 2018	36.38	37.45	36.38	36.69	15,398	-0.02(-0.05%)
Jan 09, 2018	36.78	37.03	36.20	36.71	25,402	+0.14(+0.39%)
Jan 08, 2018	35.89	36.57	35.87	36.57	21,776	+1.01(+2.85%)
Jan 05, 2018	35.38	36.33	35.00	35.55	28,881	+0.33(+0.94%)
Jan 04, 2018	35.22	35.68	34.64	35.22	21,468	+0.51(+1.47%)
Jan 03, 2018	35.06	35.06	34.18	34.71	14,664	+0.43(+1.26%)

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.