Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.73	34.73	34.73	0	+0.14(+0.41%)
Mar 28, 2018	34.62	34.65	34.59	34.59	2,459	-0.11(-0.32%)
Mar 27, 2018	34.68	34.71	34.68	34.70	978	+0.06(+0.17%)
Mar 26, 2018	34.62	34.65	34.60	34.64	1,952	+0.10(+0.28%)
Mar 23, 2018	34.63	34.64	34.54	34.54	6,452	-0.06(-0.18%)
Mar 22, 2018	34.66	34.66	34.60	34.60	1,075	-0.13(-0.38%)
Mar 21, 2018	34.74	34.74	34.74	34.74	393	+0.04(+0.10%)
Mar 20, 2018	34.70	34.70	34.70	34.70	744	-0.01(-0.02%)
Mar 19, 2018	34.71	34.71	34.71	34.71	1,565	-0.06(-0.18%)
Mar 16, 2018	34.75	34.78	34.75	34.77	2,155	-0.01(-0.03%)
Mar 15, 2018	34.78	34.78	34.78	34.78	538	+0.05(+0.13%)
Mar 14, 2018	34.80	34.80	34.70	34.73	919	-0.09(-0.26%)
Mar 13, 2018	34.89	34.89	34.82	34.82	1,938	-0.06(-0.16%)
Mar 12, 2018	34.93	34.93	34.88	34.88	851	-0.06(-0.18%)
Mar 09, 2018	34.94	34.94	34.94	34.94	1,138	+0.15(+0.43%)
Mar 08, 2018	34.81	34.81	34.79	34.79	3,753	+0.02(+0.06%)
Mar 07, 2018				34.77	1,915	-0.06(-0.18%)
Mar 06, 2018	34.82	34.84	34.82	34.84	22,479	+0.06(+0.18%)
Mar 05, 2018	34.76	34.77	34.76	34.77	1,376	+0.05(+0.15%)
Mar 02, 2018	34.72	34.72	34.72	34.72	1,927	-0.11(-0.32%)
Feb 28, 2018		34.83	34.83	34.83	463	-0.06(-0.18%)
Feb 27, 2018	34.88	34.90	34.87	34.90	992	-0.10(-0.28%)
Feb 26, 2018	34.99	34.99	34.99	34.99	1,423	+0.08(+0.22%)
Feb 23, 2018	34.80	34.92	34.80	34.92	735	+0.06(+0.17%)
Feb 22, 2018	34.88	34.90	34.85	34.86	2,004	-0.08(-0.23%)
Feb 21, 2018	34.96	34.96	34.94	34.94	3,974	+0.00(+0.01%)
Feb 20, 2018	34.92	34.94	34.92	34.94	1,592	-0.05(-0.13%)
Feb 16, 2018		34.98	34.98	34.98	0	+0.24(+0.69%)
Feb 15, 2018	34.72	34.74	34.72	34.74	808	+0.33(+0.96%)
Feb 14, 2018	34.41	34.41	34.41	34.41	659	-0.15(-0.43%)
Feb 13, 2018	34.55	34.56	34.51	34.56	3,620	-0.09(-0.26%)
Feb 12, 2018	34.60	34.65	34.60	34.65	3,996	+0.32(+0.92%)
Feb 09, 2018	34.53	34.53	34.30	34.33	1,340	-0.26(-0.74%)
Feb 08, 2018	34.77	34.77	34.59	34.59	4,349	-0.47(-1.34%)
Feb 07, 2018	35.12	35.12	35.06	35.06	1,959	+0.09(+0.26%)
Feb 06, 2018	34.92	34.97	34.70	34.97	73,284	+0.07(+0.20%)
Feb 05, 2018		35.00	34.90	34.90	3,377	-0.09(-0.24%)
Feb 02, 2018	35.09	35.10	34.98	34.98	7,151	-0.25(-0.71%)
Feb 01, 2018	35.24	35.25	35.22	35.23	1,939	-0.03(-0.07%)
Jan 31, 2018	35.23	35.26	35.21	35.26	15,576	+0.02(+0.06%)
Jan 30, 2018		35.30	35.23	35.23	12,610	-0.10(-0.28%)
Jan 29, 2018	35.38	35.38	35.30	35.33	6,731	-0.10(-0.27%)
Jan 26, 2018	35.42	35.43	35.42	35.43	2,266	+0.00(+0.00%)
Jan 25, 2018	35.43	35.43	35.43	35.43	733	-0.02(-0.05%)
Jan 24, 2018	35.41	35.45	35.41	35.45	814	+0.05(+0.14%)
Jan 23, 2018	35.40	35.40	35.40	35.40	471	+0.05(+0.15%)
Jan 22, 2018	35.39	35.39	35.34	35.34	1,851	+0.00(+0.01%)
Jan 19, 2018	35.33	35.34	35.33	35.34	2,065	-0.01(-0.02%)
Jan 18, 2018	35.34	35.35	35.34	35.35	438	-0.04(-0.10%)
Jan 17, 2018	35.39	35.40	35.38	35.38	2,963	+0.01(+0.04%)
Jan 16, 2018		35.40	35.37	35.37	1,889	-0.02(-0.05%)
Jan 12, 2018		35.39	35.39	35.39	0	-0.02(-0.04%)
Jan 11, 2018	35.35	35.40	35.35	35.40	3,851	+0.05(+0.15%)
Jan 10, 2018	35.34	35.35	35.31	35.35	2,044	-0.06(-0.16%)
Jan 09, 2018	35.47	35.47	35.40	35.40	2,317	-0.06(-0.16%)
Jan 08, 2018	35.45	35.46	35.45	35.46	1,183	+0.01(+0.03%)
Jan 05, 2018	35.45	35.45	35.45	35.45	1,634	+0.05(+0.15%)
Jan 04, 2018	35.41	35.42	35.40	35.40	1,790	+0.06(+0.16%)
Jan 03, 2018	35.31	35.34	35.31	35.34	1,844	+0.14(+0.40%)

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.