Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.27	32.27	32.27	0	+0.23(+0.71%)
Mar 28, 2018	31.95	32.13	31.95	32.04	4,558	+0.06(+0.18%)
Mar 27, 2018	32.41	32.41	31.99	31.99	8,754	-0.17(-0.53%)
Mar 26, 2018	32.16	32.16	31.88	32.15	4,536	-0.17(-0.52%)
Mar 23, 2018	32.49	32.49	32.11	32.32	3,068	-0.29(-0.89%)
Mar 22, 2018	32.94	33.05	32.61	32.61	4,829	-0.58(-1.74%)
Mar 21, 2018	33.17	33.27	33.10	33.19	7,061	+0.25(+0.77%)
Mar 20, 2018	32.91	32.97	32.74	32.93	3,266	-0.12(-0.36%)
Mar 19, 2018	33.23	33.23	32.69	33.05	10,636	-0.22(-0.66%)
Mar 16, 2018	33.23	33.31	33.23	33.27	1,953	+0.21(+0.63%)
Mar 15, 2018	33.08	33.12	32.84	33.06	18,319	-0.16(-0.49%)
Mar 14, 2018	33.56	33.56	33.23	33.23	1,311	-0.21(-0.63%)
Mar 13, 2018	33.58	33.75	33.40	33.44	12,656	+0.03(+0.08%)
Mar 12, 2018	33.47	33.56	33.41	33.41	2,771	-0.01(-0.04%)
Mar 09, 2018	33.03	33.46	33.03	33.42	3,403	+0.46(+1.40%)
Mar 08, 2018	33.00	33.03	32.84	32.96	6,285	-0.10(-0.29%)
Mar 07, 2018	32.98	33.11	32.93	33.06	2,969	+0.05(+0.16%)
Mar 06, 2018	32.64	33.03	32.59	33.01	998	+0.35(+1.06%)
Mar 05, 2018	32.41	32.69	32.41	32.66	3,896	+0.22(+0.68%)
Mar 02, 2018	31.75	32.44	31.75	32.44	1,280	+0.47(+1.46%)
Mar 01, 2018	32.17	32.39	31.95	31.97	7,777	-0.40(-1.22%)
Feb 28, 2018	32.67	32.75	32.36	32.36	5,003	-0.42(-1.27%)
Feb 27, 2018	33.09	33.09	32.76	32.78	4,718	-0.48(-1.43%)
Feb 26, 2018	33.03	33.30	32.94	33.26	76,596	+0.22(+0.65%)
Feb 23, 2018	32.93	33.04	32.88	33.04	5,575	+0.41(+1.25%)
Feb 22, 2018	32.83	33.09	32.63	32.63	12,568	+0.06(+0.20%)
Feb 21, 2018	32.78	32.98	32.57	32.57	4,695	+0.09(+0.28%)
Feb 20, 2018	32.87	32.92	32.48	32.48	3,904	-0.52(-1.56%)
Feb 16, 2018		32.99	32.99	32.99	0	+0.14(+0.43%)
Feb 15, 2018	32.80	32.85	32.51	32.85	19,409	+0.40(+1.23%)
Feb 14, 2018		32.59	31.96	32.45	156,536	+0.49(+1.54%)
Feb 13, 2018	31.91	31.96	31.73	31.96	5,464	-0.15(-0.48%)
Feb 12, 2018	31.85	32.11	31.40	32.11	2,798	+0.43(+1.35%)
Feb 09, 2018	31.80	31.83	30.89	31.69	39,552	+0.22(+0.69%)
Feb 08, 2018	32.52	32.52	31.47	31.47	75,203	-0.87(-2.70%)
Feb 07, 2018	32.52	32.52	32.34	32.34	14,216	-0.10(-0.31%)
Feb 06, 2018	31.33	32.44	31.33	32.44	50,448	+0.01(+0.04%)
Feb 05, 2018		33.08	31.98	32.43	19,720	-0.65(-1.97%)
Feb 02, 2018	33.59	33.59	33.30	33.08	20,669	-0.86(-2.54%)
Feb 01, 2018	33.82	34.08	33.74	33.94	19,761	+0.04(+0.13%)
Jan 31, 2018	34.35	34.35	33.90	33.90	3,113	-0.27(-0.80%)
Jan 30, 2018	34.45	34.45	34.13	34.17	10,029	-0.42(-1.21%)
Jan 29, 2018	34.86	34.87	34.59	34.59	7,599	-0.22(-0.63%)
Jan 26, 2018	34.86	34.86	34.68	34.81	7,469	+0.15(+0.45%)
Jan 25, 2018	34.87	34.87	34.53	34.66	12,213	-0.19(-0.55%)
Jan 24, 2018	35.09	35.09	34.62	34.85	3,421	-0.07(-0.21%)
Jan 23, 2018	34.93	35.07	34.76	34.92	14,834	-0.05(-0.13%)
Jan 22, 2018	34.86	34.98	34.84	34.96	9,493	+0.21(+0.61%)
Jan 19, 2018	34.43	34.82	34.43	34.75	16,749	+0.35(+1.03%)
Jan 18, 2018	34.59	34.59	34.40	34.40	29,508	-0.30(-0.87%)
Jan 17, 2018	34.54	34.85	34.54	34.70	43,460	+0.25(+0.71%)
Jan 16, 2018	35.02	35.13	34.41	34.45	21,657	-0.56(-1.59%)
Jan 12, 2018		35.01	35.01	35.01	0	+0.17(+0.50%)
Jan 11, 2018	34.30	34.84	34.30	34.84	11,794	+0.75(+2.19%)
Jan 10, 2018		34.15		34.09	8,454	+0.01(+0.03%)
Jan 09, 2018	34.15	34.22	34.06	34.08	16,199	-0.18(-0.53%)
Jan 08, 2018	33.91	34.27	33.91	34.26	19,915	+0.21(+0.62%)
Jan 05, 2018	34.03	34.05	33.86	34.05	9,583	-0.02(-0.05%)
Jan 04, 2018	33.99	34.07	33.87	34.07	3,693	+0.05(+0.13%)
Jan 03, 2018	34.06	34.10	33.90	34.03	54,663	+0.02(+0.05%)

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.