Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.11	31.11	31.11	0	+0.54(+1.76%)
Mar 28, 2018	30.78	30.90	30.45	30.57	71,950	-0.23(-0.76%)
Mar 27, 2018	31.66	31.75	30.68	30.81	200,881	-0.68(-2.15%)
Mar 26, 2018	30.88	31.51	30.76	31.48	53,974	+1.05(+3.45%)
Mar 23, 2018	31.15	31.27	30.42	30.43	91,567	-0.67(-2.15%)
Mar 22, 2018	31.43	31.64	31.10	31.10	170,266	-0.76(-2.38%)
Mar 21, 2018	31.85	32.20	31.78	31.86	136,672	-0.03(-0.11%)
Mar 20, 2018	31.95	32.00	31.81	31.90	38,447	-0.12(-0.38%)
Mar 19, 2018	32.34	32.34	31.76	32.02	64,218	-0.47(-1.44%)
Mar 16, 2018	32.57	32.68	32.48	32.48	42,277	-0.02(-0.05%)
Mar 15, 2018	32.62	32.71	32.43	32.50	67,325	-0.05(-0.16%)
Mar 14, 2018	32.84	32.84	32.45	32.55	68,943	-0.04(-0.13%)
Mar 13, 2018	33.09	33.22	32.50	32.60	82,766	-0.38(-1.15%)
Mar 12, 2018	32.93	33.02	32.78	32.98	88,117	+0.14(+0.42%)
Mar 09, 2018	32.48	32.84	32.46	32.84	66,413	+0.55(+1.71%)
Mar 08, 2018	32.31	32.36	32.09	32.29	148,891	+0.05(+0.16%)
Mar 07, 2018	31.94	32.26	31.88	32.23	53,130	+0.09(+0.30%)
Mar 06, 2018	32.23	32.30	32.01	32.14	93,126	+0.09(+0.27%)
Mar 05, 2018	31.60	32.12	31.59	32.05	46,787	+0.33(+1.03%)
Mar 02, 2018	31.10	31.75	31.08	31.72	127,202	+0.32(+1.02%)
Mar 01, 2018	31.85	31.97	31.21	31.40	107,213	-0.44(-1.38%)
Feb 28, 2018	32.26	32.30	31.84	31.85	49,369	-0.30(-0.94%)
Feb 27, 2018	32.35	32.54	32.09	32.15	60,068	-0.14(-0.43%)
Feb 26, 2018	31.93	32.35	31.93	32.29	117,347	+0.51(+1.60%)
Feb 23, 2018	31.38	31.78	31.34	31.78	65,035	+0.69(+2.22%)
Feb 22, 2018	31.37	31.41	31.04	31.09	46,179	-0.15(-0.47%)
Feb 21, 2018	31.59	31.79	31.23	31.23	101,816	-0.30(-0.96%)
Feb 20, 2018	31.42	31.77	31.41	31.53	176,342	+0.03(+0.08%)
Feb 16, 2018		31.51	31.51	31.51	0	-0.03(-0.08%)
Feb 15, 2018	31.44	31.54	31.09	31.53	127,264	+0.54(+1.73%)
Feb 14, 2018	30.33	31.02	30.33	31.00	67,596	+0.51(+1.68%)
Feb 13, 2018	30.21	30.54	30.21	30.48	69,430	+0.09(+0.30%)
Feb 12, 2018	29.95	30.57	29.95	30.39	108,102	+0.67(+2.24%)
Feb 09, 2018	29.54	29.96	28.82	29.73	125,475	+0.43(+1.47%)
Feb 08, 2018		30.53	29.30	29.30	106,186	-1.13(-3.72%)
Feb 07, 2018	30.64	30.96	30.43	30.43	78,700	-0.37(-1.21%)
Feb 06, 2018	29.71	30.80	29.47	30.80	113,839	+0.25(+0.82%)
Feb 05, 2018	31.11	31.43	30.16	30.55	137,068	-0.73(-2.32%)
Feb 02, 2018	31.78	31.84	31.27	31.28	254,506	-0.74(-2.32%)
Feb 01, 2018	31.96	32.23	31.95	32.02	36,922	-0.12(-0.36%)
Jan 31, 2018	32.22	32.25	31.98	32.14	54,388	+0.09(+0.29%)
Jan 30, 2018	32.17	32.17	31.96	32.04	69,217	-0.40(-1.23%)
Jan 29, 2018	32.51	32.60	32.35	32.44	43,866	-0.17(-0.53%)
Jan 26, 2018	32.26	32.62	32.24	32.61	132,474	+0.67(+2.08%)
Jan 25, 2018	32.35	32.40	31.94	31.95	45,310	-0.12(-0.38%)
Jan 24, 2018	32.30	32.45	31.97	32.07	192,749	-0.33(-1.01%)
Jan 23, 2018	32.36	32.44	32.25	32.40	71,361	+0.17(+0.54%)
Jan 22, 2018	32.01	32.24	31.91	32.23	283,954	+0.29(+0.90%)
Jan 19, 2018	32.04	32.04	31.86	31.94	71,997	-0.12(-0.39%)
Jan 18, 2018	32.02	32.12	31.98	32.06	183,192	+0.04(+0.13%)
Jan 17, 2018	31.65	32.06	31.65	32.02	83,599	+0.56(+1.79%)
Jan 16, 2018	31.68	31.75	31.37	31.46	82,773	+0.05(+0.17%)
Jan 12, 2018		31.40	31.40	31.40	0	+0.21(+0.66%)
Jan 11, 2018	31.03	31.20	31.01	31.20	63,196	+0.17(+0.56%)
Jan 10, 2018	31.07	31.07	30.96	31.02	92,686	-0.16(-0.53%)
Jan 09, 2018	31.42	31.44	31.16	31.19	219,429	-0.16(-0.52%)
Jan 08, 2018	31.18	31.37	31.17	31.35	148,251	+0.13(+0.43%)
Jan 05, 2018	31.23	31.26	31.11	31.22	55,684	+0.20(+0.65%)
Jan 04, 2018	31.02	31.03	30.79	31.02	66,430	+0.17(+0.56%)
Jan 03, 2018	30.91	30.92	30.74	30.84	64,983	+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.