Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.72	32.72	32.72	0	-0.26(-0.77%)
Mar 28, 2018	32.35	33.78	32.06	32.97	196,058	+0.70(+2.16%)
Mar 27, 2018	32.83	32.86	31.32	32.28	131,977	-0.39(-1.18%)
Mar 26, 2018	32.41	32.73	32.19	32.66	274,814	+0.80(+2.52%)
Mar 23, 2018	33.27	33.27	31.84	31.86	183,525	-1.36(-4.10%)
Mar 22, 2018	33.86	34.10	33.21	33.22	136,653	-0.94(-2.76%)
Mar 21, 2018	34.06	34.36	33.77	34.16	133,839	+0.03(+0.09%)
Mar 20, 2018	34.34	34.64	33.98	34.13	197,465	-0.15(-0.43%)
Mar 19, 2018	34.19	34.33	33.76	34.28	95,826	+0.04(+0.11%)
Mar 16, 2018	33.99	34.59	33.37	34.24	340,229	+0.24(+0.71%)
Mar 15, 2018	33.72	34.02	33.48	34.00	145,492	+0.22(+0.64%)
Mar 14, 2018	34.26	34.26	33.63	33.78	116,841	-0.39(-1.15%)
Mar 13, 2018	34.42	34.50	33.91	34.18	162,377	-0.14(-0.41%)
Mar 12, 2018	34.19	34.38	33.73	34.32	133,570	+0.12(+0.34%)
Mar 09, 2018	33.80	34.26	33.34	34.20	132,831	+0.62(+1.84%)
Mar 08, 2018	34.02	34.02	33.16	33.58	158,864	-0.26(-0.75%)
Mar 07, 2018	33.21	33.97	32.99	33.84	140,200	+0.42(+1.26%)
Mar 06, 2018	33.05	33.45	32.49	33.42	197,757	+0.43(+1.30%)
Mar 05, 2018	32.22	33.04	30.85	32.99	153,954	+0.58(+1.78%)
Mar 02, 2018	31.58	32.52	31.41	32.41	96,676	+0.64(+2.01%)
Mar 01, 2018	31.60	31.93	31.40	31.77	134,827	+0.11(+0.34%)
Feb 28, 2018	32.32	32.76	31.49	31.66	245,822	-0.55(-1.72%)
Feb 27, 2018	32.62	32.94	32.13	32.22	154,015	-0.41(-1.25%)
Feb 26, 2018	32.67	32.67	32.07	32.62	93,390	+0.07(+0.21%)
Feb 23, 2018	32.36	32.56	32.09	32.56	89,490	+0.38(+1.19%)
Feb 22, 2018	32.66	32.66	32.15	32.17	75,259	-0.38(-1.18%)
Feb 21, 2018	32.26	32.89	32.26	32.56	67,287	+0.38(+1.17%)
Feb 20, 2018	32.34	32.87	32.03	32.18	108,118	-0.55(-1.69%)
Feb 16, 2018		32.73	32.73	32.73	0	+0.37(+1.14%)
Feb 15, 2018	32.40	32.51	32.26	32.36	159,531	+0.01(+0.02%)
Feb 14, 2018	31.55	32.73	31.55	32.36	124,422	+0.62(+1.96%)
Feb 13, 2018	31.71	31.90	31.56	31.73	116,528	-0.18(-0.58%)
Feb 12, 2018	32.23	32.39	31.85	31.92	176,947	-0.22(-0.67%)
Feb 09, 2018	31.92	32.32	31.43	32.13	183,204	+0.55(+1.75%)
Feb 08, 2018	31.93	32.05	31.53	31.58	307,998	-0.32(-1.01%)
Feb 07, 2018	31.47	31.93	31.47	31.90	128,872	+0.25(+0.78%)
Feb 06, 2018	30.42	31.81	30.42	31.66	383,753	+0.15(+0.49%)
Feb 05, 2018	31.50	31.91	31.14	31.50	221,405	-0.33(-1.04%)
Feb 02, 2018	31.76	32.59	31.56	31.83	136,333	-0.10(-0.31%)
Feb 01, 2018	31.51	31.96	31.20	31.93	114,571	+0.42(+1.34%)
Jan 31, 2018	31.79	32.09	31.51	31.51	102,363	-0.20(-0.63%)
Jan 30, 2018	31.58	31.82	31.58	31.71	115,472	+0.02(+0.05%)
Jan 29, 2018	31.69	32.00	31.68	31.69	89,999	-0.15(-0.46%)
Jan 26, 2018	31.97	31.97	31.71	31.84	136,342	-0.02(-0.05%)
Jan 25, 2018	32.22	32.26	31.41	31.86	193,003	-0.21(-0.65%)
Jan 24, 2018	32.27	33.23	31.99	32.06	239,944	-0.22(-0.69%)
Jan 23, 2018	32.07	32.45	31.95	32.29	110,652	+0.15(+0.48%)
Jan 22, 2018	32.56	32.56	31.98	32.13	196,629	-0.55(-1.67%)
Jan 19, 2018	31.94	32.71	31.94	32.68	133,402	+0.63(+1.97%)
Jan 18, 2018	32.49	32.58	32.02	32.05	83,411	-0.50(-1.53%)
Jan 17, 2018	32.40	32.63	31.91	32.55	120,981	+0.28(+0.88%)
Jan 16, 2018	32.73	32.97	32.17	32.26	161,591	-0.47(-1.43%)
Jan 12, 2018		32.73	32.73	32.73	0	+0.15(+0.47%)
Jan 11, 2018	31.93	32.65	31.93	32.58	139,687	+0.78(+2.44%)
Jan 10, 2018	31.44	32.39	30.88	31.80	133,345	+0.38(+1.22%)
Jan 09, 2018	31.36	31.83	31.36	31.42	106,314	+0.06(+0.20%)
Jan 08, 2018	31.31	31.50	31.01	31.36	78,246	-0.02(-0.05%)
Jan 05, 2018	31.46	31.62	31.11	31.37	98,258	+0.00(+0.00%)
Jan 04, 2018	31.33	31.73	31.22	31.37	113,598	+0.20(+0.64%)
Jan 03, 2018	31.17	31.33	30.57	31.17	216,164	-0.01(-0.02%)

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.