Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.87	31.87	31.87	0	+0.44(+1.39%)
Mar 28, 2018	31.52	31.70	31.38	31.43	322,551	-0.05(-0.17%)
Mar 27, 2018	32.02	32.09	31.33	31.48	345,806	-0.43(-1.35%)
Mar 26, 2018	31.53	31.91	31.32	31.91	700,544	+0.80(+2.56%)
Mar 23, 2018	31.75	31.86	31.09	31.11	1,421,087	-0.59(-1.85%)
Mar 22, 2018	32.20	32.30	31.70	31.70	279,901	-0.78(-2.40%)
Mar 21, 2018	32.44	32.79	32.43	32.48	333,240	+0.04(+0.14%)
Mar 20, 2018	32.46	32.52	32.39	32.44	302,552	+0.04(+0.11%)
Mar 19, 2018	32.73	32.73	32.22	32.40	328,542	-0.39(-1.18%)
Mar 16, 2018	32.73	32.94	32.73	32.79	308,686	+0.09(+0.28%)
Mar 15, 2018	32.83	32.88	32.64	32.69	236,332	-0.06(-0.19%)
Mar 14, 2018	33.10	33.10	32.69	32.76	255,398	-0.23(-0.69%)
Mar 13, 2018	33.31	33.36	32.90	32.98	335,708	-0.17(-0.50%)
Mar 12, 2018	33.24	33.33	33.09	33.15	267,646	-0.04(-0.13%)
Mar 09, 2018	32.89	33.20	32.83	33.19	245,681	+0.51(+1.58%)
Mar 08, 2018	32.69	32.72	32.50	32.68	263,712	+0.10(+0.29%)
Mar 07, 2018		32.63	32.36	32.58	225,467	-0.12(-0.37%)
Mar 06, 2018	32.74	32.74	32.51	32.70	418,318	+0.06(+0.19%)
Mar 05, 2018	32.12	32.70	32.12	32.64	498,616	+0.34(+1.05%)
Mar 02, 2018	31.88	32.34	31.80	32.30	783,589	+0.21(+0.65%)
Mar 01, 2018	32.49	32.69	31.91	32.09	347,303	-0.37(-1.13%)
Feb 28, 2018	33.02	33.04	32.46	32.46	304,084	-0.42(-1.27%)
Feb 27, 2018	33.32	33.46	32.88	32.88	375,176	-0.42(-1.26%)
Feb 26, 2018	33.07	33.33	33.04	33.30	300,822	+0.35(+1.06%)
Feb 23, 2018	32.63	32.95	32.58	32.95	333,590	+0.49(+1.51%)
Feb 22, 2018			32.40	32.46	336,489	+0.10(+0.32%)
Feb 21, 2018	32.62	32.88	32.35	32.35	394,919	-0.25(-0.78%)
Feb 20, 2018	32.72	32.81	32.49	32.61	371,697	-0.27(-0.82%)
Feb 16, 2018		32.88	32.88	32.88	0	+0.03(+0.08%)
Feb 15, 2018	32.74	32.85	32.50	32.85	317,763	+0.34(+1.05%)
Feb 14, 2018	31.92	32.56	31.92	32.51	373,182	+0.40(+1.25%)
Feb 13, 2018	31.86	32.17	31.80	32.11	481,176	+0.08(+0.25%)
Feb 12, 2018	31.86	32.21	31.72	32.03	497,720	+0.43(+1.35%)
Feb 09, 2018	31.58	31.85	30.65	31.60	1,058,141	+0.35(+1.12%)
Feb 08, 2018	32.41	32.41	31.25	31.25	520,671	-1.09(-3.37%)
Feb 07, 2018	32.38	32.86	32.35	32.35	565,501	-0.12(-0.38%)
Feb 06, 2018	31.41	32.57	31.26	32.47	1,548,688	+0.10(+0.30%)
Feb 05, 2018	33.01	33.32	31.88	32.37	684,152	-0.95(-2.85%)
Feb 02, 2018	33.92	33.93	33.31	33.32	441,598	-0.86(-2.53%)
Feb 01, 2018	34.06	34.29	34.06	34.19	377,786	+0.02(+0.05%)
Jan 31, 2018	34.33	34.37	34.02	34.17	443,593	-0.03(-0.08%)
Jan 30, 2018	34.35	34.41	34.18	34.20	518,981	-0.47(-1.36%)
Jan 29, 2018	34.82	34.86	34.65	34.67	449,200	-0.21(-0.60%)
Jan 26, 2018	34.61	34.88	34.59	34.88	379,370	+0.36(+1.04%)
Jan 25, 2018	34.65	34.65	34.43	34.52	517,108	-0.01(-0.03%)
Jan 24, 2018	34.60	34.71	34.39	34.53	444,465	-0.01(-0.03%)
Jan 23, 2018	34.52	34.58	34.46	34.54	794,645	+0.01(+0.03%)
Jan 22, 2018	34.24	34.54	34.24	34.53	485,494	+0.27(+0.79%)
Jan 19, 2018	34.16	34.26	34.06	34.26	363,796	+0.17(+0.49%)
Jan 18, 2018	34.16	34.22	34.06	34.09	370,178	-0.07(-0.20%)
Jan 17, 2018	33.94	34.24	33.91	34.16	581,647	+0.31(+0.90%)
Jan 16, 2018	34.16	34.21	33.80	33.86	429,101	-0.19(-0.56%)
Jan 12, 2018		34.05	34.05	34.05	0	+0.24(+0.72%)
Jan 11, 2018	33.56	33.80	33.53	33.80	467,306	+0.35(+1.04%)
Jan 10, 2018		33.52		33.45	459,542	-0.04(-0.13%)
Jan 09, 2018	33.53	33.61	33.48	33.50	549,541	+0.02(+0.05%)
Jan 08, 2018	33.41	33.49	33.34	33.48	543,843	+0.07(+0.21%)
Jan 05, 2018	33.34	33.42	33.26	33.41	427,920	+0.18(+0.55%)
Jan 04, 2018	33.14	33.27	33.14	33.23	411,496	+0.16(+0.48%)
Jan 03, 2018	32.97	33.11	32.96	33.07	562,817	+0.12(+0.37%)

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.