Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.30	33.30	33.30	0	+0.41(+1.24%)
Mar 28, 2018	33.05	33.16	32.40	32.89	69,516	-0.18(-0.56%)
Mar 27, 2018	34.29	34.29	33.00	33.07	22,079	-1.17(-3.41%)
Mar 26, 2018	33.96	34.32	33.29	34.24	22,759	+0.74(+2.21%)
Mar 23, 2018	34.14	34.30	33.45	33.50	29,147	-0.55(-1.63%)
Mar 22, 2018	34.70	34.94	34.00	34.05	38,177	-0.91(-2.61%)
Mar 21, 2018	34.41	35.16	34.41	34.97	55,155	+0.39(+1.13%)
Mar 20, 2018	34.35	34.67	34.35	34.58	22,649	+0.29(+0.85%)
Mar 19, 2018	34.49	34.77	33.87	34.29	26,124	-0.39(-1.12%)
Mar 16, 2018	34.75	34.87	34.60	34.68	16,781	-0.18(-0.53%)
Mar 15, 2018	35.60	35.60	34.80	34.86	27,104	-0.43(-1.21%)
Mar 14, 2018	35.51	35.70	35.15	35.29	16,578	-0.19(-0.55%)
Mar 13, 2018	35.75	36.06	35.29	35.48	25,564	-0.31(-0.87%)
Mar 12, 2018	35.77	35.86	35.31	35.80	30,869	+0.31(+0.88%)
Mar 09, 2018	35.40	35.75	35.08	35.48	79,064	+0.28(+0.80%)
Mar 08, 2018	35.41	35.41	34.94	35.20	87,290	+0.12(+0.33%)
Mar 07, 2018		35.13		35.09	44,852	+0.48(+1.38%)
Mar 06, 2018	34.75	34.86	34.22	34.61	21,065	-0.12(-0.34%)
Mar 05, 2018	34.10	34.82	34.10	34.73	55,843	+0.43(+1.25%)
Mar 02, 2018	32.81	34.36	32.69	34.30	60,637	+0.92(+2.77%)
Mar 01, 2018	33.32	33.56	32.80	33.37	42,649	-0.10(-0.29%)
Feb 28, 2018	34.29	34.29	33.47	33.47	28,770	-0.80(-2.33%)
Feb 27, 2018	34.90	34.92	34.24	34.27	46,292	-0.84(-2.38%)
Feb 26, 2018	35.21	35.21	34.67	35.10	48,524	+0.31(+0.89%)
Feb 23, 2018	35.03	35.03	33.92	34.79	54,537	+0.20(+0.59%)
Feb 22, 2018	34.72	35.22	34.48	34.59	38,029	+0.01(+0.03%)
Feb 21, 2018	34.28	35.23	34.28	34.58	156,155	+0.30(+0.88%)
Feb 20, 2018	34.53	35.07	34.17	34.28	32,389	-0.30(-0.87%)
Feb 16, 2018		34.58	34.58	34.58	0	-0.21(-0.62%)
Feb 15, 2018	35.18	35.18	34.34	34.79	51,715	+0.45(+1.30%)
Feb 14, 2018	33.34	34.69	33.29	34.35	54,680	+0.96(+2.88%)
Feb 13, 2018	33.17	33.48	32.91	33.38	80,255	+0.22(+0.67%)
Feb 12, 2018	32.95	33.48	32.48	33.16	41,034	+0.78(+2.40%)
Feb 09, 2018	32.53	32.98	30.87	32.38	176,050	+0.03(+0.09%)
Feb 08, 2018	34.38	34.38	32.35	32.35	48,955	-1.61(-4.73%)
Feb 07, 2018	33.45	34.16	33.45	33.96	74,660	+0.47(+1.39%)
Feb 06, 2018	31.90	33.56	31.63	33.49	102,079	+0.05(+0.15%)
Feb 05, 2018	33.87	34.24	32.82	33.44	87,593	-0.68(-2.00%)
Feb 02, 2018	34.67	34.78	34.06	34.12	110,319	-0.73(-2.09%)
Feb 01, 2018	34.44	35.15	34.43	34.85	22,177	+0.13(+0.36%)
Jan 31, 2018	35.25	35.45	34.53	34.73	61,957	-0.35(-1.00%)
Jan 30, 2018	35.59	35.78	35.21	35.08	80,386	-0.70(-1.96%)
Jan 29, 2018	35.55	36.18	35.55	35.78	76,221	+0.23(+0.64%)
Jan 26, 2018	35.74	35.94	35.40	35.55	62,587	+0.11(+0.32%)
Jan 25, 2018	35.50	35.56	35.02	35.44	61,693	+0.42(+1.19%)
Jan 24, 2018	35.99	36.07	34.63	35.02	121,011	-0.59(-1.67%)
Jan 23, 2018	35.44	35.76	35.14	35.61	147,156	+0.61(+1.75%)
Jan 22, 2018	34.18	35.08	34.18	35.00	80,553	+1.11(+3.27%)
Jan 19, 2018	33.50	33.89	33.28	33.89	41,202	+0.58(+1.74%)
Jan 18, 2018	33.23	33.42	32.83	33.31	33,230	+0.18(+0.54%)
Jan 17, 2018	33.06	33.34	32.92	33.13	33,206	+0.21(+0.65%)
Jan 16, 2018	34.08	34.08	32.72	32.92	87,268	-0.87(-2.56%)
Jan 12, 2018		33.78	33.78	33.78	0	+0.34(+1.02%)
Jan 11, 2018	33.34	33.56	33.12	33.44	34,516	+0.21(+0.64%)
Jan 10, 2018	32.75	33.23	32.46	33.23	39,532	+0.47(+1.43%)
Jan 09, 2018	32.04	32.83	31.98	32.76	34,968	+0.78(+2.43%)
Jan 08, 2018	32.59	32.60	31.66	31.98	62,973	-0.42(-1.29%)
Jan 05, 2018	32.70	32.75	32.17	32.40	57,478	-0.09(-0.27%)
Jan 04, 2018	33.02	33.16	32.26	32.49	89,771	-0.41(-1.24%)
Jan 03, 2018	32.59	33.06	32.53	32.90	55,664	+0.44(+1.35%)

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.