Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.44	32.44	32.44	0	+0.21(+0.65%)
Mar 28, 2018	32.15	32.35	32.15	32.23	3,875	+0.02(+0.06%)
Mar 27, 2018	32.61	32.63	32.21	32.21	46,844	-0.33(-1.00%)
Mar 26, 2018	32.28	32.54	32.27	32.54	8,280	+0.29(+0.90%)
Mar 23, 2018	32.49	32.49	32.25	32.25	33,026	-0.29(-0.89%)
Mar 22, 2018	32.69	32.75	32.51	32.54	7,382	-0.27(-0.81%)
Mar 21, 2018	32.73	32.93	32.73	32.81	11,753	-0.02(-0.06%)
Mar 20, 2018	32.85	32.89	32.78	32.82	16,754	+0.08(+0.26%)
Mar 19, 2018	32.79	32.79	32.56	32.74	3,871	-0.23(-0.70%)
Mar 16, 2018	32.90	32.97	32.89	32.97	3,137	+0.16(+0.49%)
Mar 15, 2018	32.80	32.89	32.74	32.81	14,830	-0.05(-0.14%)
Mar 14, 2018	33.08	33.10	32.82	32.85	9,951	-0.14(-0.41%)
Mar 13, 2018	33.11	33.12	32.89	32.99	10,684	+0.10(+0.30%)
Mar 12, 2018	32.98	33.01	32.89	32.89	5,094	-0.09(-0.29%)
Mar 09, 2018	32.95	32.98	32.89	32.98	4,585	+0.19(+0.56%)
Mar 08, 2018	33.03	33.03	32.78	32.80	10,276	-0.03(-0.09%)
Mar 07, 2018		32.92		32.83	68,640	+0.07(+0.22%)
Mar 06, 2018	32.51	32.76	32.51	32.76	7,537	+0.31(+0.95%)
Mar 05, 2018	32.33	32.56	32.21	32.45	113,902	+0.06(+0.19%)
Mar 02, 2018	31.75	32.39	31.75	32.39	15,929	+0.46(+1.46%)
Mar 01, 2018	32.13	32.16	31.78	31.93	8,085	-0.39(-1.19%)
Feb 28, 2018	32.56	32.71	32.28	32.31	11,738	-0.21(-0.65%)
Feb 27, 2018	33.02	33.05	32.52	32.52	14,242	-0.32(-0.97%)
Feb 26, 2018	32.68	32.92	32.61	32.84	42,164	+0.19(+0.58%)
Feb 23, 2018	32.35	32.65	32.28	32.65	20,182	+0.45(+1.40%)
Feb 22, 2018	32.27	32.53	32.17	32.20	7,798	-0.16(-0.49%)
Feb 21, 2018	32.34	32.78	32.34	32.36	37,194	-0.02(-0.07%)
Feb 20, 2018	32.49	32.53	32.49	32.38	17,186	-0.40(-1.22%)
Feb 16, 2018		32.78	32.78	32.78	0	-0.07(-0.21%)
Feb 15, 2018	32.78	32.85	32.45	32.85	5,423	+0.37(+1.14%)
Feb 14, 2018	31.65	32.57	31.65	32.48	50,831	+0.56(+1.75%)
Feb 13, 2018	31.76	31.93	31.65	31.92	27,206	-0.06(-0.19%)
Feb 12, 2018	31.63	31.98	31.63	31.98	4,568	+0.35(+1.11%)
Feb 09, 2018	31.54	31.63	30.64	31.63	51,531	+0.32(+1.02%)
Feb 08, 2018	32.36	32.36	31.30	31.31	14,345	-1.11(-3.42%)
Feb 07, 2018	32.45	32.77	32.35	32.42	12,011	+0.09(+0.28%)
Feb 06, 2018	30.95	32.40	30.95	32.33	39,216	-0.10(-0.31%)
Feb 05, 2018	32.86	33.07	31.88	32.43	42,997	-0.73(-2.20%)
Feb 02, 2018	33.72	33.72	33.07	33.16	22,142	-0.64(-1.91%)
Feb 01, 2018	33.80	33.96	33.73	33.80	11,521	-0.05(-0.14%)
Jan 31, 2018	34.17	34.17	33.72	33.85	24,380	-0.13(-0.38%)
Jan 30, 2018	34.02	34.13	33.91	33.98	44,227	-0.44(-1.28%)
Jan 29, 2018	34.50	34.50	34.25	34.42	22,837	-0.11(-0.32%)
Jan 26, 2018	34.31	34.53	34.17	34.53	35,787	+0.43(+1.26%)
Jan 25, 2018	34.33	34.38	34.09	34.10	25,983	-0.08(-0.23%)
Jan 24, 2018	34.41	34.51	34.05	34.18	30,582	-0.16(-0.45%)
Jan 23, 2018	34.20	34.36	34.19	34.34	25,822	+0.09(+0.25%)
Jan 22, 2018	34.09	34.25	34.03	34.25	66,478	+0.17(+0.50%)
Jan 19, 2018	33.80	34.08	33.80	34.08	18,798	+0.29(+0.86%)
Jan 18, 2018	33.84	33.93	33.78	33.79	17,514	-0.11(-0.31%)
Jan 17, 2018	33.80	33.95	33.69	33.90	46,047	+0.35(+1.05%)
Jan 16, 2018	33.85	33.89	33.54	33.54	38,706	-0.13(-0.37%)
Jan 12, 2018		33.67	33.67	33.67	0	+0.24(+0.72%)
Jan 11, 2018	33.27	33.48	33.23	33.43	182,529	+0.31(+0.94%)
Jan 10, 2018	33.13	33.15	32.96	33.12	82,862	-0.19(-0.57%)
Jan 09, 2018	33.35	33.35	33.22	33.31	34,664	+0.01(+0.03%)
Jan 08, 2018	33.21	33.32	33.12	33.30	69,972	+0.08(+0.24%)
Jan 05, 2018	33.20	33.24	33.10	33.22	44,578	+0.10(+0.30%)
Jan 04, 2018	33.20	33.20	33.06	33.12	14,412	+0.11(+0.33%)
Jan 03, 2018	32.98	33.01	32.86	33.01	27,069	+0.20(+0.62%)

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.