Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.84	33.84	33.84	0	+0.23(+0.69%)
Mar 28, 2018	33.53	33.88	33.48	33.60	604,171	+0.17(+0.50%)
Mar 27, 2018	33.94	34.02	33.24	33.43	362,766	-0.43(-1.26%)
Mar 26, 2018	33.55	33.90	33.17	33.86	280,119	+0.71(+2.13%)
Mar 23, 2018	33.88	33.95	33.14	33.15	701,178	-0.70(-2.06%)
Mar 22, 2018	34.50	34.56	33.83	33.85	1,493,870	-1.10(-3.16%)
Mar 21, 2018	35.09	35.22	34.91	34.95	1,445,409	-0.10(-0.29%)
Mar 20, 2018	35.06	35.16	34.87	35.05	147,766	+0.07(+0.20%)
Mar 19, 2018	35.46	35.51	34.71	34.98	693,735	-0.58(-1.63%)
Mar 16, 2018	35.59	35.70	35.56	35.56	108,754	+0.01(+0.02%)
Mar 15, 2018	35.73	35.83	35.51	35.56	264,611	-0.06(-0.16%)
Mar 14, 2018	35.90	35.96	35.52	35.61	151,864	-0.19(-0.52%)
Mar 13, 2018	35.86	36.02	35.71	35.80	266,693	+0.04(+0.11%)
Mar 12, 2018	35.94	35.95	35.72	35.76	210,129	-0.15(-0.41%)
Mar 09, 2018	35.61	35.91	35.49	35.91	602,503	+0.54(+1.53%)
Mar 08, 2018	35.17	35.39	35.14	35.37	243,571	+0.26(+0.75%)
Mar 07, 2018		35.15		35.10	169,994	+0.16(+0.47%)
Mar 06, 2018	35.06	35.23	34.75	34.94	719,848	-0.03(-0.07%)
Mar 05, 2018	34.45	35.05	34.45	34.97	223,037	+0.34(+0.97%)
Mar 02, 2018	34.03	34.71	34.03	34.63	650,013	+0.39(+1.15%)
Mar 01, 2018	34.76	34.87	33.98	34.23	1,443,668	-0.55(-1.57%)
Feb 28, 2018	35.42	35.46	34.78	34.78	236,941	-0.60(-1.71%)
Feb 27, 2018	35.73	35.81	35.38	35.38	187,002	-0.31(-0.88%)
Feb 26, 2018	35.35	35.75	35.35	35.70	237,753	+0.42(+1.19%)
Feb 23, 2018	34.93	35.29	34.81	35.28	186,374	+0.52(+1.51%)
Feb 22, 2018			34.68	34.76	204,019	-0.08(-0.23%)
Feb 21, 2018	35.00	35.43	34.83	34.84	327,954	-0.14(-0.39%)
Feb 20, 2018	35.13	35.31	34.91	34.97	348,830	-0.40(-1.12%)
Feb 16, 2018		35.37	35.37	35.37	0	+0.25(+0.72%)
Feb 15, 2018	34.97	35.12	34.84	35.12	325,141	+0.37(+1.07%)
Feb 14, 2018	34.08	34.80	34.04	34.74	387,770	+0.46(+1.35%)
Feb 13, 2018	34.15	34.37	33.95	34.28	392,501	-0.01(-0.03%)
Feb 12, 2018	34.16	34.54	33.88	34.29	991,524	+0.37(+1.09%)
Feb 09, 2018	33.78	34.23	32.94	33.92	773,432	+0.47(+1.39%)
Feb 08, 2018	34.73	34.76	33.44	33.46	622,404	-1.25(-3.59%)
Feb 07, 2018	34.64	35.14	34.63	34.70	489,241	-0.04(-0.11%)
Feb 06, 2018	33.68	34.88	33.48	34.74	914,849	-0.08(-0.24%)
Feb 05, 2018	35.79	35.94	34.26	34.82	1,046,465	-1.15(-3.20%)
Feb 02, 2018	36.12	36.45	35.96	35.97	757,629	-0.48(-1.31%)
Feb 01, 2018	36.24	36.61	36.22	36.45	1,543,138	+0.08(+0.21%)
Jan 31, 2018	37.09	37.10	36.28	36.37	2,420,865	-0.53(-1.43%)
Jan 30, 2018	37.08	37.11	36.91	36.90	375,923	-0.78(-2.08%)
Jan 29, 2018	37.68	37.87	37.68	37.68	480,196	-0.08(-0.22%)
Jan 26, 2018	37.17	37.77	37.17	37.77	316,837	+0.74(+2.00%)
Jan 25, 2018	36.89	37.03	36.77	37.03	320,915	+0.34(+0.91%)
Jan 24, 2018	36.75	36.82	36.56	36.69	299,860	+0.11(+0.29%)
Jan 23, 2018	36.68	36.78	36.58	36.59	289,116	-0.15(-0.41%)
Jan 22, 2018	36.44	36.74	36.38	36.74	451,363	+0.35(+0.96%)
Jan 19, 2018	36.33	36.40	36.22	36.39	241,964	+0.12(+0.34%)
Jan 18, 2018	36.21	36.27	36.06	36.26	177,906	+0.04(+0.10%)
Jan 17, 2018	36.07	36.29	35.97	36.23	334,574	+0.35(+0.97%)
Jan 16, 2018	35.86	36.20	35.83	35.88	999,466	+0.12(+0.34%)
Jan 12, 2018		35.76	35.76	35.76	0	+0.24(+0.68%)
Jan 11, 2018	35.42	35.52	35.33	35.52	364,867	+0.16(+0.45%)
Jan 10, 2018	35.34	35.37	35.10	35.36	126,731	-0.06(-0.17%)
Jan 09, 2018	35.10	35.50	35.10	35.41	321,033	+0.41(+1.16%)
Jan 08, 2018	35.11	35.14	34.84	35.01	330,506	-0.17(-0.48%)
Jan 05, 2018	35.00	35.20	34.95	35.18	197,848	+0.28(+0.81%)
Jan 04, 2018	35.02	35.02	34.82	34.90	282,720	+0.04(+0.11%)
Jan 03, 2018	34.55	34.88	34.43	34.86	267,250	+0.34(+0.98%)

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.