Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.54	30.54	30.54	0	+0.37(+1.23%)
Mar 28, 2018	30.13	30.33	30.07	30.17	15,691	+0.22(+0.73%)
Mar 27, 2018	30.45	30.47	29.95	29.95	13,067	-0.57(-1.87%)
Mar 26, 2018	30.23	30.56	30.08	30.52	11,293	+0.56(+1.87%)
Mar 23, 2018	30.28	30.57	29.84	29.96	20,204	-0.42(-1.38%)
Mar 22, 2018	30.68	30.68	30.26	30.38	29,839	-0.60(-1.94%)
Mar 21, 2018	30.87	31.07	30.78	30.98	31,254	+0.02(+0.07%)
Mar 20, 2018	30.90	30.96	30.81	30.96	21,910	+0.15(+0.48%)
Mar 19, 2018	31.25	31.25	30.81	30.81	26,389	-0.54(-1.72%)
Mar 16, 2018	31.29	31.43	31.29	31.35	15,497	+0.28(+0.90%)
Mar 15, 2018	31.18	31.32	30.99	31.07	18,361	-0.21(-0.69%)
Mar 14, 2018	31.32	31.34	31.16	31.29	10,028	+0.25(+0.79%)
Mar 13, 2018	31.56	31.59	31.04	31.04	33,269	-0.43(-1.37%)
Mar 12, 2018	31.42	31.59	31.38	31.47	22,575	+0.08(+0.26%)
Mar 09, 2018	31.21	31.44	31.14	31.39	22,311	+0.26(+0.84%)
Mar 08, 2018	31.16	31.24	31.05	31.13	7,742	+0.05(+0.16%)
Mar 07, 2018			30.84	31.08	35,381	-0.17(-0.54%)
Mar 06, 2018	31.31	31.31	30.98	31.25	55,565	+0.07(+0.22%)
Mar 05, 2018	30.73	31.18	30.73	31.18	11,890	+0.19(+0.61%)
Mar 02, 2018	30.64	31.02	30.53	30.99	32,749	+0.09(+0.29%)
Mar 01, 2018	31.00	31.21	30.59	30.90	49,273	-0.25(-0.80%)
Feb 28, 2018	31.54	31.54	31.15	31.15	18,555	-0.25(-0.80%)
Feb 27, 2018	31.85	31.85	31.40	31.40	22,120	-0.55(-1.71%)
Feb 26, 2018	31.75	32.01	31.56	31.95	16,946	+0.36(+1.13%)
Feb 23, 2018	31.51	31.59	31.22	31.59	6,603	+0.44(+1.41%)
Feb 22, 2018	31.26	31.47	31.15	31.15	21,809	+0.03(+0.10%)
Feb 21, 2018	31.23	31.60	31.12	31.12	9,775	-0.22(-0.69%)
Feb 20, 2018	31.50	31.56	31.28	31.34	27,574	-0.47(-1.49%)
Feb 16, 2018		31.81	31.81	31.81	0	+0.20(+0.63%)
Feb 15, 2018	31.55	31.62	31.36	31.61	37,076	+0.25(+0.80%)
Feb 14, 2018	30.80	31.40	30.64	31.36	46,978	+0.39(+1.26%)
Feb 13, 2018	30.78	31.06	30.61	30.97	44,076	+0.07(+0.24%)
Feb 12, 2018	30.53	31.00	30.48	30.89	52,858	+0.41(+1.34%)
Feb 09, 2018	30.39	30.55	29.82	30.48	52,821	+0.37(+1.24%)
Feb 08, 2018	31.03	31.11	30.11	30.11	40,887	-0.99(-3.18%)
Feb 07, 2018	31.10	31.45	31.10	31.10	30,204	-0.22(-0.72%)
Feb 06, 2018	30.40	31.59	30.40	31.32	89,723	+0.18(+0.58%)
Feb 05, 2018	31.91	31.91	30.64	31.14	49,277	-0.90(-2.80%)
Feb 02, 2018	32.51	32.51	32.00	32.04	316,008	-0.66(-2.02%)
Feb 01, 2018	32.69	32.80	32.69	32.70	38,638	-0.05(-0.15%)
Jan 31, 2018	32.80	32.99	32.71	32.75	77,887	-0.06(-0.19%)
Jan 30, 2018	33.09	33.09	32.75	32.81	32,963	-0.35(-1.06%)
Jan 29, 2018	33.20	33.28	33.00	33.16	171,799	-0.17(-0.50%)
Jan 26, 2018	33.14	33.34	33.05	33.33	239,296	+0.33(+0.98%)
Jan 25, 2018	33.26	33.26	33.00	33.00	52,925	-0.10(-0.30%)
Jan 24, 2018	33.27	33.30	32.93	33.10	22,616	+0.18(+0.55%)
Jan 23, 2018	32.98	33.11	32.87	32.92	48,460	-0.15(-0.47%)
Jan 22, 2018	32.75	33.08	32.75	33.07	7,867	+0.28(+0.87%)
Jan 19, 2018	32.75	32.84	32.75	32.79	16,694	-0.01(-0.02%)
Jan 18, 2018	32.75	32.84	32.72	32.80	27,095	-0.03(-0.11%)
Jan 17, 2018	32.81	32.98	32.70	32.83	35,108	+0.12(+0.38%)
Jan 16, 2018	33.63	33.93	32.66	32.70	29,350	-0.06(-0.18%)
Jan 12, 2018		32.76	32.76	32.76	0	+0.33(+1.03%)
Jan 11, 2018	32.23	32.45	32.23	32.43	44,171	-0.10(-0.31%)
Jan 10, 2018	32.24	32.53	32.15	32.53	46,728	+0.18(+0.54%)
Jan 09, 2018	32.32	32.42	32.21	32.35	30,587	+0.04(+0.12%)
Jan 08, 2018	32.23	32.35	32.20	32.32	26,410	-0.03(-0.09%)
Jan 05, 2018	32.20	32.34	32.17	32.34	65,633	+0.21(+0.67%)
Jan 04, 2018	32.05	32.19	32.05	32.13	17,260	+0.11(+0.34%)
Jan 03, 2018	31.88	32.02	31.80	32.02	27,489	+0.14(+0.44%)

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.