Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.21	33.21	33.21	0	+0.49(+1.49%)
Mar 28, 2018	32.62	32.72	32.60	32.72	2,978	+0.15(+0.45%)
Mar 27, 2018	33.06	33.09	32.57	32.57	5,074	-0.34(-1.02%)
Mar 26, 2018	32.69	32.91	32.68	32.91	6,722	-0.02(-0.06%)
Mar 23, 2018	33.04	33.04	32.93	32.93	3,567	-0.12(-0.35%)
Mar 22, 2018	33.36	33.39	33.05	33.05	2,107	-0.67(-2.00%)
Mar 21, 2018	33.50	33.78	33.50	33.72	3,847	+0.12(+0.37%)
Mar 20, 2018	33.63	33.63	33.60	33.60	1,701	+0.19(+0.57%)
Mar 19, 2018	33.47	33.47	33.41	33.41	636	-0.41(-1.21%)
Mar 16, 2018	33.86	33.86	33.72	33.81	3,249	+0.31(+0.93%)
Mar 15, 2018	33.50	33.50	33.50	33.50	735	-0.06(-0.17%)
Mar 14, 2018	33.89	33.89	33.56	33.56	7,025	-0.52(-1.53%)
Mar 13, 2018	34.00	34.08	34.00	34.08	655	+0.22(+0.65%)
Mar 12, 2018	33.83	33.87	33.81	33.86	1,981	+0.13(+0.40%)
Mar 09, 2018	33.66	33.73	33.60	33.73	4,299	+0.56(+1.67%)
Mar 08, 2018	33.26	33.26	33.15	33.17	1,278	-0.09(-0.27%)
Mar 07, 2018	33.20	33.26	33.12	33.26	1,554	+0.36(+1.09%)
Mar 06, 2018	32.59	32.94	32.59	32.90	9,429	+0.27(+0.82%)
Mar 05, 2018	32.35	32.64	32.35	32.64	2,464	+0.23(+0.72%)
Mar 02, 2018	31.97	32.43	31.97	32.40	4,053	+0.43(+1.34%)
Mar 01, 2018	32.27	32.27	31.97	31.97	2,721	-0.17(-0.54%)
Feb 28, 2018	32.47	32.58	32.15	32.15	10,210	-0.83(-2.51%)
Feb 26, 2018		32.98	32.98	32.98	236	+0.21(+0.65%)
Feb 23, 2018	32.64	32.76	32.64	32.76	867	+0.11(+0.33%)
Feb 22, 2018			32.66	32.66	1,252	-0.10(-0.30%)
Feb 21, 2018	32.75	32.75	32.75	32.75	514	+0.19(+0.59%)
Feb 20, 2018	32.53	32.56	32.53	32.56	831	-0.18(-0.56%)
Feb 16, 2018		32.74	32.74	32.74	0	+0.35(+1.08%)
Feb 15, 2018	32.34	32.45	32.34	32.39	9,346	+0.15(+0.47%)
Feb 14, 2018	32.09	32.24	32.09	32.24	625	+0.42(+1.34%)
Feb 13, 2018	31.69	31.92	31.69	31.82	8,583	-0.03(-0.09%)
Feb 12, 2018	31.72	31.88	31.52	31.85	49,360	+0.43(+1.36%)
Feb 09, 2018	31.63	31.63	31.03	31.42	1,535	-0.26(-0.82%)
Feb 08, 2018	31.70	31.72	31.68	31.68	1,676	-0.40(-1.25%)
Feb 07, 2018		32.12	32.08	32.08	1,403	+0.00(+0.00%)
Feb 06, 2018	31.87	32.08	31.62	32.08	5,282	-0.44(-1.36%)
Feb 05, 2018	32.52	32.52	32.52	32.52	422	-0.47(-1.43%)
Feb 02, 2018	33.36	33.36	33.00	33.00	1,455	-0.49(-1.45%)
Feb 01, 2018	33.29	33.55	33.29	33.48	4,884	-0.02(-0.06%)
Jan 31, 2018	33.59	33.59	33.50	33.50	1,541	-0.15(-0.46%)
Jan 30, 2018	33.66	33.66	33.66	33.66	745	-0.27(-0.78%)
Jan 29, 2018	33.99	34.01	33.92	33.92	1,781	-0.22(-0.66%)
Jan 26, 2018	34.15	34.15	34.15	34.15	1,215	+0.25(+0.75%)
Jan 25, 2018	33.88	33.89	33.88	33.89	898	-0.24(-0.69%)
Jan 24, 2018	34.13	34.13	34.13	34.13	416	-0.05(-0.16%)
Jan 23, 2018	34.18	34.19	34.18	34.18	496	+0.21(+0.62%)
Jan 22, 2018	34.09	34.09	33.97	33.97	1,210	-0.14(-0.41%)
Jan 19, 2018	34.06	34.11	34.06	34.11	1,368	+0.44(+1.29%)
Jan 18, 2018	33.67	33.67	33.67	33.67	509	-0.18(-0.53%)
Jan 17, 2018	33.85	33.85	33.85	33.85	143	-0.12(-0.34%)
Jan 16, 2018	34.04	34.04	33.97	33.97	1,761	+0.09(+0.27%)
Jan 12, 2018		33.88	33.88	33.88	0	+0.14(+0.41%)
Jan 11, 2018	33.62	33.74	33.62	33.74	600	+0.41(+1.22%)
Jan 09, 2018		33.33	33.33	33.33	408	-0.02(-0.07%)
Jan 08, 2018	33.22	33.36	33.22	33.36	1,501	+0.19(+0.56%)
Jan 05, 2018	33.28	33.28	33.14	33.17	1,862	-0.05(-0.14%)
Jan 04, 2018	33.12	33.22	33.12	33.22	1,519	+0.13(+0.41%)
Jan 03, 2018	33.10	33.10	33.08	33.08	1,467	+0.07(+0.22%)

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.