Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.79	34.79	34.79	0	+0.14(+0.41%)
Mar 28, 2018	34.56	35.78	34.35	34.65	22,024	+0.15(+0.44%)
Mar 27, 2018	34.27	35.25	34.27	34.50	17,885	+0.33(+0.96%)
Mar 26, 2018	34.08	34.60	33.70	34.17	34,612	+0.61(+1.82%)
Mar 23, 2018	35.21	35.44	33.47	33.56	41,597	-1.55(-4.41%)
Mar 22, 2018	35.77	36.24	34.78	35.11	39,606	-0.89(-2.48%)
Mar 21, 2018	36.05	36.71	35.68	36.01	26,869	+0.00(+0.00%)
Mar 20, 2018	36.94	37.18	35.82	36.01	20,487	-0.94(-2.54%)
Mar 19, 2018	36.19	37.13	36.01	36.94	24,139	+0.61(+1.68%)
Mar 16, 2018	35.91	36.43	35.86	36.33	47,674	+0.38(+1.04%)
Mar 15, 2018	36.15	36.19	35.58	35.96	29,098	-0.14(-0.39%)
Mar 14, 2018	36.47	36.85	36.01	36.10	24,159	-0.38(-1.03%)
Mar 13, 2018	36.90	37.27	36.15	36.47	23,574	-0.14(-0.38%)
Mar 12, 2018	36.29	36.94	36.19	36.62	34,224	+0.47(+1.30%)
Mar 09, 2018	36.33	36.33	36.05	36.15	47,546	+0.09(+0.26%)
Mar 08, 2018	36.29	36.29	35.96	36.05	30,365	-0.05(-0.13%)
Mar 07, 2018	36.15	36.33	35.96	36.10	39,486	-0.28(-0.77%)
Mar 06, 2018	36.10	36.48	35.21	36.38	22,555	+0.42(+1.17%)
Mar 05, 2018	35.72	36.24	34.93	35.96	38,930	+0.28(+0.79%)
Mar 02, 2018	35.21	35.82	34.88	35.68	30,341	+0.52(+1.47%)
Mar 01, 2018	35.54	35.68	34.88	35.16	31,097	-0.38(-1.06%)
Feb 28, 2018	35.82	36.15	35.35	35.54	44,774	-0.19(-0.53%)
Feb 27, 2018	35.77	36.15	35.58	35.72	44,484	-0.05(-0.13%)
Feb 26, 2018	35.07	35.91	34.67	35.77	17,859	+0.75(+2.14%)
Feb 23, 2018	34.97	35.25	34.53	35.02	13,246	+0.42(+1.22%)
Feb 22, 2018		35.16	34.46	34.60	14,488	-0.33(-0.94%)
Feb 21, 2018	34.81	35.82	34.81	34.93	26,001	+0.28(+0.81%)
Feb 20, 2018	34.83	35.07	33.92	34.64	20,751	-0.38(-1.07%)
Feb 16, 2018		35.02	35.02	35.02	0	+0.09(+0.27%)
Feb 15, 2018	35.30	35.30	34.55	34.93	15,589	-0.14(-0.40%)
Feb 14, 2018	34.36	35.21	34.36	35.07	27,433	+0.52(+1.49%)
Feb 13, 2018	34.36	34.93	33.99	34.55	19,179	+0.05(+0.14%)
Feb 12, 2018	34.32	35.32	33.56	34.50	38,550	+0.28(+0.82%)
Feb 09, 2018	34.22	34.74	33.14	34.22	36,119	+0.33(+0.97%)
Feb 08, 2018	34.60	35.40	33.89	33.89	34,568	-0.75(-2.17%)
Feb 07, 2018	33.94	34.69	33.80	34.64	20,682	+0.61(+1.79%)
Feb 06, 2018	33.66	34.83	32.30	34.03	50,959	-0.70(-2.03%)
Feb 05, 2018	34.97	35.68	33.80	34.74	26,854	-0.52(-1.46%)
Feb 02, 2018	35.02	36.43	34.78	35.25	49,651	+0.05(+0.13%)
Feb 01, 2018	35.02	35.37	34.60	35.21	44,154	+0.05(+0.13%)
Jan 31, 2018	34.78	37.51	34.53	35.16	46,740	+0.47(+1.35%)
Jan 30, 2018	34.88	35.44	33.99	34.69	70,708	-0.38(-1.07%)
Jan 29, 2018	35.40	35.49	34.97	35.07	35,854	-0.42(-1.19%)
Jan 26, 2018	35.72	35.72	34.93	35.49	34,675	-0.05(-0.13%)
Jan 25, 2018	36.57	36.57	35.30	35.54	59,291	-0.84(-2.32%)
Jan 24, 2018	37.08	37.13	35.82	36.38	42,899	-0.42(-1.15%)
Jan 23, 2018	37.18	38.21	36.62	36.80	38,535	-0.66(-1.75%)
Jan 22, 2018	37.84	38.45	35.72	37.46	77,408	-1.36(-3.51%)
Jan 19, 2018	37.65	39.31	37.65	38.82	46,586	+1.13(+2.99%)
Jan 18, 2018	37.84	38.92	37.65	37.70	16,821	-0.33(-0.86%)
Jan 17, 2018	38.40	38.40	37.37	38.02	41,835	+0.00(+0.00%)
Jan 16, 2018	38.73	38.96	37.93	38.02	35,656	-0.42(-1.10%)
Jan 12, 2018		38.45	38.45	38.45	0	+0.28(+0.74%)
Jan 11, 2018	37.27	38.92	36.80	38.16	36,007	+0.99(+2.65%)
Jan 10, 2018	36.85	37.55	36.76	37.18	33,158	+0.33(+0.89%)
Jan 09, 2018	36.47	36.99	36.43	36.85	11,210	+0.47(+1.29%)
Jan 08, 2018	36.43	36.90	36.01	36.38	20,386	-0.19(-0.51%)
Jan 05, 2018	36.66	37.04	35.71	36.57	24,310	-0.05(-0.13%)
Jan 04, 2018	35.63	36.66	35.35	36.62	27,044	+1.08(+3.04%)
Jan 03, 2018	35.25	35.63	34.83	35.54	27,069	+0.19(+0.53%)

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.