Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.33	29.33	29.33	0	+0.35(+1.22%)
Mar 28, 2018	29.03	29.27	28.89	28.98	800,725	+0.00(+0.00%)
Mar 27, 2018	29.48	29.55	28.80	28.98	777,118	-0.39(-1.33%)
Mar 26, 2018	29.04	29.40	28.83	29.37	891,881	+0.74(+2.60%)
Mar 23, 2018	29.29	29.35	28.60	28.63	1,103,410	-0.61(-2.07%)
Mar 22, 2018	29.75	29.84	29.19	29.23	831,617	-0.76(-2.53%)
Mar 21, 2018	30.07	30.29	29.99	29.99	532,071	-0.09(-0.29%)
Mar 20, 2018	30.14	30.17	30.01	30.08	322,050	+0.02(+0.06%)
Mar 19, 2018	30.35	30.35	29.85	30.06	844,190	-0.34(-1.13%)
Mar 16, 2018	30.35	30.54	30.35	30.40	409,846	+0.05(+0.17%)
Mar 15, 2018	30.40	30.51	30.29	30.35	358,588	+0.00(+0.00%)
Mar 14, 2018	30.71	30.72	30.27	30.35	398,313	-0.23(-0.76%)
Mar 13, 2018	30.85	30.92	30.51	30.58	485,133	-0.13(-0.42%)
Mar 12, 2018	30.86	30.93	30.68	30.71	1,006,165	-0.11(-0.36%)
Mar 09, 2018	30.50	30.83	30.44	30.83	604,365	+0.50(+1.65%)
Mar 08, 2018	30.23	30.34	30.13	30.33	430,118	+0.16(+0.54%)
Mar 07, 2018		30.21	29.89	30.16	647,250	-0.06(-0.20%)
Mar 06, 2018	30.32	30.34	30.03	30.22	529,997	+0.02(+0.06%)
Mar 05, 2018	29.75	30.28	29.71	30.21	522,921	+0.32(+1.07%)
Mar 02, 2018	29.53	29.94	29.46	29.89	879,519	+0.12(+0.40%)
Mar 01, 2018	30.14	30.35	29.57	29.77	930,894	-0.39(-1.28%)
Feb 28, 2018	30.64	30.70	30.15	30.15	576,657	-0.38(-1.24%)
Feb 27, 2018	30.92	31.02	30.52	30.53	770,094	-0.38(-1.22%)
Feb 26, 2018	30.69	30.92	30.62	30.91	655,681	+0.36(+1.18%)
Feb 23, 2018	30.30	30.55	30.20	30.55	692,430	+0.41(+1.37%)
Feb 22, 2018	30.22	30.41	30.07	30.14	787,486	+0.02(+0.06%)
Feb 21, 2018	30.31	30.62	30.12	30.12	549,000	-0.16(-0.54%)
Feb 20, 2018	30.44	30.52	30.18	30.28	737,063	-0.28(-0.90%)
Feb 16, 2018		30.56	30.56	30.56	0	+0.09(+0.28%)
Feb 15, 2018	30.32	30.48	30.03	30.47	658,350	+0.39(+1.29%)
Feb 14, 2018	29.60	30.12	29.59	30.09	1,140,958	+0.34(+1.16%)
Feb 13, 2018	29.52	29.79	29.43	29.74	781,189	+0.11(+0.38%)
Feb 12, 2018	29.47	29.80	29.27	29.63	1,181,681	+0.38(+1.29%)
Feb 09, 2018	29.15	29.46	28.35	29.25	1,523,220	+0.46(+1.58%)
Feb 08, 2018	29.86	29.86	28.79	28.79	1,844,665	-1.08(-3.63%)
Feb 07, 2018	29.84	30.31	29.79	29.88	1,311,643	-0.05(-0.17%)
Feb 06, 2018	28.92	29.99	28.77	29.93	2,454,733	+0.12(+0.40%)
Feb 05, 2018	30.46	30.72	29.27	29.81	1,935,397	-0.93(-3.02%)
Feb 02, 2018	31.15	31.24	30.72	30.74	1,354,931	-0.59(-1.87%)
Feb 01, 2018	31.25	31.48	31.22	31.32	1,135,998	-0.04(-0.14%)
Jan 31, 2018	31.56	31.58	31.21	31.37	665,374	-0.06(-0.19%)
Jan 30, 2018	31.57	31.62	31.51	31.43	1,204,148	-0.40(-1.24%)
Jan 29, 2018	32.00	32.03	31.81	31.82	726,706	-0.19(-0.59%)
Jan 26, 2018	31.74	32.01	31.69	32.01	615,793	+0.37(+1.17%)
Jan 25, 2018	31.68	31.70	31.52	31.64	891,350	+0.07(+0.22%)
Jan 24, 2018	31.63	31.70	31.42	31.57	805,664	+0.03(+0.08%)
Jan 23, 2018	31.55	31.61	31.49	31.55	769,604	-0.03(-0.08%)
Jan 22, 2018	31.40	31.57	31.37	31.57	2,419,647	+0.17(+0.55%)
Jan 19, 2018	31.30	31.40	31.26	31.40	661,284	+0.17(+0.55%)
Jan 18, 2018	31.30	31.32	31.16	31.23	1,186,464	-0.07(-0.22%)
Jan 17, 2018	31.13	31.35	31.04	31.30	678,039	+0.33(+1.06%)
Jan 16, 2018	31.18	31.25	30.88	30.97	900,096	-0.04(-0.14%)
Jan 12, 2018		31.02	31.02	31.02	0	+0.22(+0.70%)
Jan 11, 2018	30.68	30.80	30.64	30.80	1,518,185	+0.20(+0.65%)
Jan 10, 2018		30.64	30.47	30.60	665,670	-0.03(-0.11%)
Jan 09, 2018	30.61	30.71	30.58	30.64	825,659	+0.08(+0.25%)
Jan 08, 2018	30.51	30.56	30.45	30.56	957,299	+0.03(+0.08%)
Jan 05, 2018	30.46	30.55	30.39	30.53	776,838	+0.21(+0.68%)
Jan 04, 2018	30.27	30.40	30.24	30.33	690,856	+0.15(+0.51%)
Jan 03, 2018	30.07	30.19	30.03	30.17	794,319	+0.14(+0.46%)

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.