Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.79	31.79	31.79	0	+0.59(+1.89%)
Mar 28, 2018	31.87	32.04	30.98	31.20	7,075,734	-0.51(-1.61%)
Mar 27, 2018	32.50	32.59	31.58	31.71	6,045,092	-0.76(-2.34%)
Mar 26, 2018	32.57	32.57	31.55	32.47	6,366,009	+0.24(+0.74%)
Mar 23, 2018	32.48	33.08	32.10	32.23	8,514,905	-0.06(-0.19%)
Mar 22, 2018	32.43	32.75	32.09	32.29	8,579,923	-0.63(-1.91%)
Mar 21, 2018	31.78	33.30	31.65	32.92	10,172,353	+1.37(+4.34%)
Mar 20, 2018	31.46	31.96	31.40	31.55	8,607,851	+0.39(+1.25%)
Mar 19, 2018	31.75	31.90	30.90	31.16	9,727,349	-0.80(-2.50%)
Mar 16, 2018	31.72	32.57	31.64	31.96	10,675,513	+0.25(+0.79%)
Mar 15, 2018	32.69	33.05	31.51	31.71	9,724,857	-0.91(-2.79%)
Mar 14, 2018	32.81	33.02	32.54	32.62	9,723,509	-0.17(-0.52%)
Mar 13, 2018	32.97	33.14	32.30	32.79	9,880,171	-0.03(-0.09%)
Mar 12, 2018	32.73	33.35	32.60	32.82	7,303,005	+0.10(+0.31%)
Mar 09, 2018	32.56	32.85	32.15	32.72	9,139,491	+0.33(+1.02%)
Mar 08, 2018	31.79	32.51	31.71	32.39	12,049,701	+1.44(+4.65%)
Mar 07, 2018		31.50	30.74	30.95	6,486,552	-0.38(-1.21%)
Mar 06, 2018	32.16	32.22	31.26	31.33	6,892,540	-0.67(-2.09%)
Mar 05, 2018	31.12	32.33	31.11	32.00	9,848,066	+0.64(+2.04%)
Mar 02, 2018	30.40	31.42	29.97	31.36	9,107,619	+0.82(+2.69%)
Mar 01, 2018	30.66	31.48	30.41	30.54	8,932,285	-0.13(-0.42%)
Feb 28, 2018	31.92	32.19	30.66	30.67	12,819,983	-1.19(-3.74%)
Feb 27, 2018	31.42	32.48	31.39	31.86	10,584,866	+0.25(+0.79%)
Feb 26, 2018	31.54	31.98	30.73	31.61	11,189,256	+0.18(+0.57%)
Feb 23, 2018	30.77	31.46	30.24	31.43	11,877,786	+1.02(+3.35%)
Feb 22, 2018				30.41	18,516,786	-0.16(-0.52%)
Feb 21, 2018	31.13	33.21	30.28	30.57	31,039,650	-4.08(-11.77%)
Feb 20, 2018	34.30	34.87	34.18	34.65	6,346,929	+0.54(+1.58%)
Feb 16, 2018		34.11	34.11	34.11	0	-0.63(-1.81%)
Feb 15, 2018		35.56	33.81	34.74	6,823,680	-0.82(-2.31%)
Feb 14, 2018	34.03	35.80	33.94	35.56	6,463,497	+0.99(+2.86%)
Feb 13, 2018	35.37	35.39	34.40	34.57	4,872,764	-1.21(-3.38%)
Feb 12, 2018	35.30	36.11	35.05	35.78	6,551,611	+1.10(+3.17%)
Feb 09, 2018	35.28	35.28	32.69	34.68	11,522,676	-0.26(-0.74%)
Feb 08, 2018	36.88	37.39	34.89	34.94	7,538,998	-1.82(-4.95%)
Feb 07, 2018	38.37	38.76	36.74	36.76	8,469,508	-1.62(-4.22%)
Feb 06, 2018	37.73	39.23	37.23	38.38	8,517,002	-0.50(-1.29%)
Feb 05, 2018	39.37	40.18	38.30	38.88	8,410,742	-1.15(-2.87%)
Feb 02, 2018	41.62	41.75	39.95	40.03	6,009,878	-2.19(-5.19%)
Feb 01, 2018	41.68	41.86	41.46	42.22	7,324,000	+0.85(+2.05%)
Jan 31, 2018	41.52	41.97	41.07	41.37	4,523,427	-0.15(-0.36%)
Jan 30, 2018	42.92	42.95	41.41	41.52	6,403,935	-1.81(-4.18%)
Jan 29, 2018	43.59	44.41	43.31	43.33	3,401,046	-0.53(-1.21%)
Jan 26, 2018	44.03	44.31	43.76	43.86	2,734,485	-0.05(-0.11%)
Jan 25, 2018	44.97	45.16	43.89	43.91	3,634,109	-0.61(-1.37%)
Jan 24, 2018	44.70	45.03	44.06	44.52	4,657,923	+0.00(+0.00%)
Jan 23, 2018	44.89	45.14	44.24	44.52	4,055,230	-0.29(-0.65%)
Jan 22, 2018	43.06	44.82	42.99	44.81	4,736,953	+1.96(+4.57%)
Jan 19, 2018	42.94	43.03	42.39	42.85	5,604,301	-0.35(-0.81%)
Jan 18, 2018	43.23	43.78	42.90	43.20	2,714,666	-0.24(-0.55%)
Jan 17, 2018	43.45	43.84	42.66	43.44	4,341,487	+0.18(+0.42%)
Jan 16, 2018	44.17	44.42	43.24	43.26	5,548,983	-0.78(-1.77%)
Jan 12, 2018		44.04	44.04	44.04	0	+0.97(+2.25%)
Jan 11, 2018	42.62	43.56	42.25	43.07	6,856,908	+0.89(+2.11%)
Jan 10, 2018	42.55	42.68	42.27	42.18	3,456,692	-0.36(-0.85%)
Jan 09, 2018	43.36	43.36	42.44	42.54	5,825,436	-0.71(-1.64%)
Jan 08, 2018	43.13	43.41	42.57	43.25	3,595,838	+0.14(+0.32%)
Jan 05, 2018	43.07	43.27	42.57	43.11	3,722,210	-0.12(-0.28%)
Jan 04, 2018	42.88	43.29	42.29	43.23	4,243,507	+0.51(+1.19%)
Jan 03, 2018	42.44	43.28	42.34	42.72	3,908,743	+0.49(+1.16%)

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.