Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.13	33.13	33.13	0	+0.09(+0.28%)
Mar 28, 2018	32.99	33.05	32.99	33.04	393,692	+0.06(+0.17%)
Mar 27, 2018	33.04	33.24	32.96	32.98	378,477	-0.09(-0.26%)
Mar 26, 2018	33.05	33.17	32.97	33.07	537,475	+0.11(+0.34%)
Mar 23, 2018	33.07	33.09	32.92	32.95	293,805	-0.04(-0.11%)
Mar 22, 2018	33.08	33.13	32.99	32.99	368,097	-0.13(-0.38%)
Mar 21, 2018	33.05	33.17	33.05	33.12	395,424	+0.04(+0.11%)
Mar 20, 2018	33.07	33.11	33.07	33.08	255,267	-0.01(-0.02%)
Mar 19, 2018	33.08	33.12	33.03	33.09	275,666	-0.04(-0.13%)
Mar 16, 2018	33.07	33.16	33.07	33.13	198,824	+0.02(+0.06%)
Mar 15, 2018	33.07	33.13	33.07	33.11	580,014	+0.01(+0.04%)
Mar 14, 2018	33.13	33.15	33.11	33.09	232,590	-0.03(-0.09%)
Mar 13, 2018	33.17	33.21	33.09	33.12	317,609	-0.06(-0.17%)
Mar 12, 2018	33.20	33.20	33.14	33.18	318,561	-0.03(-0.09%)
Mar 09, 2018	33.12	33.23	33.10	33.21	478,180	+0.14(+0.43%)
Mar 08, 2018	33.09	33.12	33.05	33.07	225,755	-0.02(-0.06%)
Mar 07, 2018		33.11		33.09	251,897	+0.00(+0.00%)
Mar 06, 2018	33.11	33.13	33.06	33.09	289,251	+0.01(+0.02%)
Mar 05, 2018	33.00	33.09	33.00	33.08	254,092	+0.01(+0.04%)
Mar 02, 2018	32.94	33.09	32.93	33.07	286,814	+0.07(+0.21%)
Mar 01, 2018	33.07	33.11	32.97	33.00	399,379	-0.05(-0.15%)
Feb 28, 2018	33.13	33.17	33.05	33.05	1,272,105	-0.04(-0.13%)
Feb 27, 2018	33.11	33.16	33.07	33.09	341,959	-0.04(-0.13%)
Feb 26, 2018	33.19	33.34	33.09	33.13	380,658	+0.03(+0.09%)
Feb 23, 2018	32.99	33.10	32.96	33.10	243,301	+0.16(+0.47%)
Feb 22, 2018	32.99	33.05	32.95	32.95	321,813	-0.01(-0.04%)
Feb 21, 2018	33.07	33.10	32.93	32.96	429,923	-0.08(-0.23%)
Feb 20, 2018	33.03	33.11	33.02	33.04	440,204	-0.06(-0.17%)
Feb 16, 2018		33.09	33.09	33.09	0	+0.07(+0.21%)
Feb 15, 2018	32.91	33.05	32.91	33.02	402,974	+0.20(+0.60%)
Feb 14, 2018	32.64	32.91	32.64	32.83	659,027	+0.08(+0.26%)
Feb 13, 2018	32.76	32.77	32.69	32.74	280,383	-0.04(-0.13%)
Feb 12, 2018	32.70	32.81	32.70	32.78	600,006	+0.11(+0.32%)
Feb 09, 2018	32.76	32.85	32.38	32.68	992,366	-0.06(-0.19%)
Feb 08, 2018	32.88	32.95	32.71	32.74	456,457	-0.13(-0.41%)
Feb 07, 2018	33.05	33.17	32.88	32.88	624,670	-0.11(-0.34%)
Feb 06, 2018	32.71	33.00	32.57	32.99	680,013	+0.07(+0.20%)
Feb 05, 2018	32.95	33.08	32.78	32.92	679,921	-0.07(-0.22%)
Feb 02, 2018	33.14	33.14	33.00	33.00	577,979	-0.17(-0.51%)
Feb 01, 2018	33.07	33.21	33.07	33.17	353,692	-0.01(-0.04%)
Jan 31, 2018	33.18	33.21	33.15	33.18	898,475	+0.04(+0.11%)
Jan 30, 2018	33.20	33.22	33.13	33.14	1,022,230	-0.08(-0.23%)
Jan 29, 2018	33.26	33.26	33.20	33.22	458,945	-0.08(-0.23%)
Jan 26, 2018	33.31	33.31	33.26	33.30	484,774	+0.01(+0.04%)
Jan 25, 2018	33.28	33.31	33.25	33.28	547,855	+0.00(+0.00%)
Jan 24, 2018	33.27	33.32	33.24	33.28	478,949	-0.01(-0.02%)
Jan 23, 2018	33.23	33.29	33.22	33.29	397,575	+0.06(+0.19%)
Jan 22, 2018	33.21	33.23	33.20	33.23	769,450	+0.01(+0.04%)
Jan 19, 2018	33.18	33.22	33.16	33.21	542,360	+0.03(+0.08%)
Jan 18, 2018	33.17	33.21	33.15	33.19	946,835	+0.01(+0.04%)
Jan 17, 2018	33.15	33.21	33.15	33.17	557,499	-0.01(-0.04%)
Jan 16, 2018	33.22	33.22	33.15	33.19	727,454	+0.00(+0.00%)
Jan 12, 2018		33.19	33.19	33.19	0	-0.03(-0.08%)
Jan 11, 2018	33.16	33.21	33.15	33.21	544,325	+0.08(+0.25%)
Jan 10, 2018		33.18	33.18	33.13	1,143,819	-0.05(-0.15%)
Jan 09, 2018	33.26	33.27	33.16	33.18	470,954	-0.08(-0.25%)
Jan 08, 2018	33.25	33.27	33.22	33.26	803,979	+0.01(+0.04%)
Jan 05, 2018	33.28	33.29	33.23	33.25	565,126	+0.01(+0.02%)
Jan 04, 2018	33.19	33.26	33.17	33.24	526,428	+0.05(+0.15%)
Jan 03, 2018	33.09	33.19	33.09	33.19	548,324	+0.12(+0.36%)

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.