Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.90	32.90	32.90	0	+0.55(+1.71%)
Mar 28, 2018	32.40	32.53	32.19	32.35	36,263	-0.20(-0.61%)
Mar 27, 2018	33.08	33.15	32.44	32.54	30,646	-0.56(-1.71%)
Mar 26, 2018	32.90	33.11	32.60	33.11	73,017	+1.10(+3.43%)
Mar 23, 2018	32.75	32.83	32.01	32.01	108,633	-0.68(-2.09%)
Mar 22, 2018	33.00	33.13	32.67	32.69	65,616	-1.09(-3.23%)
Mar 21, 2018	33.56	33.85	33.53	33.79	38,270	+0.10(+0.30%)
Mar 20, 2018	33.61	33.75	33.61	33.69	103,081	+0.37(+1.12%)
Mar 19, 2018	33.63	33.63	33.14	33.31	62,357	-0.46(-1.36%)
Mar 16, 2018	33.82	33.82	33.68	33.77	468,322	-0.05(-0.14%)
Mar 15, 2018	33.97	33.97	33.71	33.82	33,678	-0.08(-0.23%)
Mar 14, 2018	34.04	34.04	33.74	33.90	42,420	+0.03(+0.08%)
Mar 13, 2018	34.35	34.35	33.82	33.87	29,811	-0.31(-0.92%)
Mar 12, 2018	34.06	34.21	34.05	34.19	32,700	+0.17(+0.49%)
Mar 09, 2018	33.64	34.03	33.64	34.02	40,666	+0.59(+1.77%)
Mar 08, 2018	33.46	33.51	33.30	33.43	45,560	-0.03(-0.08%)
Mar 07, 2018		33.46	33.14	33.46	49,542	-0.01(-0.03%)
Mar 06, 2018	33.53	33.60	33.39	33.46	26,439	+0.33(+0.99%)
Mar 05, 2018	32.69	33.16	32.69	33.14	51,391	+0.11(+0.34%)
Mar 02, 2018	32.58	33.05	32.44	33.03	49,872	+0.09(+0.26%)
Mar 01, 2018	33.20	33.33	32.68	32.94	46,046	-0.01(-0.04%)
Feb 28, 2018	33.40	33.40	32.92	32.95	213,900	-0.45(-1.35%)
Feb 27, 2018	34.04	34.04	33.40	33.40	100,950	-0.83(-2.41%)
Feb 26, 2018	34.11	34.25	33.97	34.23	28,276	+0.27(+0.79%)
Feb 23, 2018	33.80	33.99	33.75	33.96	24,395	+0.45(+1.35%)
Feb 22, 2018			33.47	33.51	25,562	+0.06(+0.17%)
Feb 21, 2018	33.75	34.03	33.45	33.45	83,039	+0.01(+0.04%)
Feb 20, 2018	33.43	33.55	33.33	33.44	54,243	-0.54(-1.60%)
Feb 16, 2018		33.98	33.98	33.98	0	+0.07(+0.19%)
Feb 15, 2018	33.93	34.05	33.80	33.92	40,973	+0.53(+1.59%)
Feb 14, 2018	32.50	33.46	32.50	33.39	137,407	+0.74(+2.26%)
Feb 13, 2018	32.46	32.74	32.45	32.65	65,957	+0.21(+0.64%)
Feb 12, 2018	32.29	32.67	32.16	32.44	89,882	+0.54(+1.70%)
Feb 09, 2018	31.92	32.12	31.04	31.90	61,505	+0.41(+1.30%)
Feb 08, 2018		32.56	31.47	31.49	99,391	-1.07(-3.28%)
Feb 07, 2018	32.89	33.18	32.56	32.56	78,751	-0.95(-2.84%)
Feb 06, 2018	32.49	33.74	32.49	33.51	89,093	+0.46(+1.39%)
Feb 05, 2018	33.57	33.78	32.63	33.05	117,944	-0.53(-1.57%)
Feb 02, 2018	34.09	34.09	33.58	33.58	101,894	-0.92(-2.67%)
Feb 01, 2018	34.52	34.63	34.45	34.50	39,129	-0.23(-0.65%)
Jan 31, 2018	34.97	34.99	34.63	34.72	33,374	+0.16(+0.46%)
Jan 30, 2018	34.59	34.59	34.59	34.56	227,619	-0.39(-1.10%)
Jan 29, 2018	35.00	35.04	34.90	34.95	76,840	-0.50(-1.40%)
Jan 26, 2018	35.26	35.46	35.17	35.45	50,081	+0.45(+1.28%)
Jan 25, 2018	35.04	35.24	34.94	35.00	45,912	-0.02(-0.06%)
Jan 24, 2018	34.92	35.06	34.78	35.02	66,146	+0.32(+0.92%)
Jan 23, 2018	34.57	34.73	34.57	34.70	24,441	+0.13(+0.38%)
Jan 22, 2018	34.33	34.57	34.29	34.57	253,579	+0.29(+0.84%)
Jan 19, 2018	34.22	34.32	34.09	34.28	54,979	+0.26(+0.75%)
Jan 18, 2018	34.01	34.07	33.96	34.03	132,126	-0.02(-0.05%)
Jan 17, 2018	33.82	34.12	33.80	34.04	94,327	+0.48(+1.42%)
Jan 16, 2018	33.72	33.84	33.55	33.56	61,003	-0.01(-0.04%)
Jan 12, 2018		33.58	33.58	33.58	0	+0.33(+0.99%)
Jan 11, 2018	33.03	33.25	33.03	33.25	33,038	+0.15(+0.45%)
Jan 10, 2018	33.10	33.15	32.97	33.10	27,898	-0.24(-0.71%)
Jan 09, 2018	33.32	33.36	33.19	33.33	87,797	-0.02(-0.06%)
Jan 08, 2018	33.34	33.38	33.25	33.35	127,495	-0.00(-0.01%)
Jan 05, 2018	33.19	33.37	33.17	33.36	71,451	+0.23(+0.68%)
Jan 04, 2018	33.04	33.17	33.04	33.13	228,418	+0.12(+0.36%)
Jan 03, 2018	32.86	33.03	32.86	33.01	23,962	+0.24(+0.73%)

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.