Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.13	35.13	35.13	0	+0.70(+2.04%)
Mar 28, 2018	34.51	34.59	34.39	34.43	33,166	-0.14(-0.41%)
Mar 27, 2018	34.61	34.81	34.45	34.57	13,663	-0.24(-0.69%)
Mar 26, 2018	35.06	35.06	34.55	34.81	32,420	+0.35(+1.03%)
Mar 23, 2018	34.33	34.63	34.30	34.45	28,407	+0.15(+0.43%)
Mar 22, 2018	34.37	34.67	34.12	34.31	66,223	-0.45(-1.31%)
Mar 21, 2018	34.21	34.81	34.17	34.76	45,853	+0.63(+1.84%)
Mar 20, 2018	34.05	34.25	34.00	34.13	17,450	+0.09(+0.27%)
Mar 19, 2018	34.02	34.08	33.89	34.04	23,753	-0.07(-0.22%)
Mar 16, 2018	34.16	34.31	34.12	34.12	17,852	+0.01(+0.02%)
Mar 15, 2018	34.43	34.43	34.11	34.11	19,975	-0.26(-0.77%)
Mar 14, 2018	34.78	34.78	34.35	34.37	13,444	-0.21(-0.62%)
Mar 13, 2018	34.88	34.88	34.50	34.59	9,037	-0.08(-0.24%)
Mar 12, 2018	34.82	34.88	34.60	34.67	52,133	-0.07(-0.19%)
Mar 09, 2018	34.68	34.90	34.63	34.73	34,718	+0.16(+0.48%)
Mar 08, 2018	34.85	34.85	34.50	34.57	36,642	-0.31(-0.88%)
Mar 07, 2018			34.75	34.87	9,203	-0.28(-0.80%)
Mar 06, 2018	35.11	35.41	34.98	35.16	42,318	+0.29(+0.83%)
Mar 05, 2018	34.42	34.87	34.42	34.87	14,958	+0.09(+0.26%)
Mar 02, 2018	34.41	34.80	34.41	34.78	28,735	+0.03(+0.09%)
Mar 01, 2018	34.81	34.81	34.25	34.74	38,866	+0.15(+0.43%)
Feb 28, 2018	34.57	34.69	34.56	34.59	22,225	-0.19(-0.55%)
Feb 27, 2018	34.60	34.89	34.54	34.78	84,772	-0.11(-0.31%)
Feb 26, 2018	34.71	34.90	34.69	34.89	22,315	+0.31(+0.91%)
Feb 23, 2018	34.73	34.73	34.45	34.58	15,379	+0.07(+0.22%)
Feb 22, 2018				34.50	40,429	+0.35(+1.01%)
Feb 21, 2018	34.48	34.59	34.08	34.16	35,907	-0.21(-0.62%)
Feb 20, 2018	34.31	34.44	34.30	34.37	31,984	-0.26(-0.76%)
Feb 16, 2018		34.64	34.64	34.64	0	-0.33(-0.94%)
Feb 15, 2018	35.17	35.17	34.72	34.97	84,523	+0.27(+0.79%)
Feb 14, 2018	33.58	34.71	33.52	34.69	29,484	+0.93(+2.76%)
Feb 13, 2018	33.50	33.76	33.50	33.76	26,645	+0.35(+1.04%)
Feb 12, 2018	33.45	33.68	33.41	33.41	34,362	+0.21(+0.65%)
Feb 09, 2018	33.37	33.39	32.83	33.20	26,517	+0.02(+0.07%)
Feb 08, 2018	34.00	34.12	33.17	33.17	50,144	-0.50(-1.49%)
Feb 07, 2018	34.13	34.18	33.60	33.68	373,991	-0.89(-2.58%)
Feb 06, 2018	34.19	34.62	34.01	34.57	46,794	+0.07(+0.19%)
Feb 05, 2018	34.72	35.04	34.15	34.50	170,334	-0.35(-1.02%)
Feb 02, 2018	35.62	35.62	34.86	34.86	68,538	-1.11(-3.07%)
Feb 01, 2018	35.38	35.96	35.38	35.96	112,453	+0.26(+0.74%)
Jan 31, 2018	36.28	36.28	35.29	35.70	235,208	-0.12(-0.32%)
Jan 30, 2018	36.34	36.34	35.80	35.82	106,709	-0.60(-1.65%)
Jan 29, 2018	36.24	36.62	36.24	36.42	36,871	-0.15(-0.41%)
Jan 26, 2018	36.50	36.59	36.27	36.57	40,307	+0.25(+0.68%)
Jan 25, 2018	36.51	36.66	36.29	36.32	48,116	-0.13(-0.36%)
Jan 24, 2018	36.09	36.56	35.96	36.45	24,779	+0.64(+1.80%)
Jan 23, 2018	35.78	35.92	35.64	35.81	62,897	-0.15(-0.41%)
Jan 22, 2018	35.89	35.96	35.72	35.96	25,999	+0.07(+0.18%)
Jan 19, 2018	35.87	36.02	35.81	35.89	53,137	+0.02(+0.07%)
Jan 18, 2018	35.58	35.90	35.47	35.87	332,643	+0.33(+0.93%)
Jan 17, 2018	35.55	35.71	35.48	35.53	79,959	-0.05(-0.14%)
Jan 16, 2018	35.63	35.72	35.39	35.58	133,970	+0.12(+0.33%)
Jan 12, 2018		35.47	35.47	35.47	0	+0.32(+0.92%)
Jan 11, 2018	34.92	35.15	34.92	35.15	256,985	+0.24(+0.69%)
Jan 10, 2018	34.78	35.05	34.78	34.91	27,800	+0.22(+0.64%)
Jan 09, 2018	34.95	34.95	34.64	34.68	143,810	-0.17(-0.50%)
Jan 08, 2018	35.21	35.21	34.83	34.86	86,391	-0.38(-1.08%)
Jan 05, 2018	35.03	35.26	34.97	35.24	64,382	+0.35(+1.02%)
Jan 04, 2018	34.92	35.06	34.75	34.88	481,923	+0.10(+0.28%)
Jan 03, 2018	34.57	34.92	34.42	34.78	221,292	+0.27(+0.79%)

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.