Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.26	30.26	30.26	0	+0.16(+0.54%)
Mar 28, 2018	30.15	30.18	30.02	30.09	139,280	+0.06(+0.20%)
Mar 27, 2018	29.77	30.06	29.76	30.03	121,745	+0.30(+1.01%)
Mar 26, 2018	29.81	29.90	29.73	29.73	107,555	-0.10(-0.35%)
Mar 23, 2018	29.73	29.87	29.71	29.83	62,612	-0.02(-0.07%)
Mar 22, 2018	29.85	29.98	29.73	29.86	91,565	+0.28(+0.95%)
Mar 21, 2018	29.46	29.58	29.36	29.58	52,796	+0.03(+0.12%)
Mar 20, 2018	29.51	29.60	29.51	29.54	40,011	-0.12(-0.41%)
Mar 19, 2018	29.63	29.79	29.59	29.66	63,824	-0.09(-0.32%)
Mar 16, 2018	29.76	29.78	29.69	29.76	48,681	-0.10(-0.35%)
Mar 15, 2018	29.84	29.90	29.79	29.86	46,672	+0.01(+0.03%)
Mar 14, 2018	29.66	29.89	29.66	29.85	105,924	+0.23(+0.79%)
Mar 13, 2018	29.54	29.65	29.46	29.62	70,596	+0.14(+0.47%)
Mar 12, 2018	29.36	29.49	29.36	29.48	129,254	+0.18(+0.62%)
Mar 09, 2018	29.28	29.37	29.22	29.30	80,732	-0.18(-0.61%)
Mar 08, 2018	29.42	29.55	29.41	29.48	47,211	+0.16(+0.56%)
Mar 07, 2018		29.47	29.31	29.32	49,827	-0.02(-0.06%)
Mar 06, 2018	29.39	29.47	29.33	29.33	80,577	+0.03(+0.12%)
Mar 05, 2018	29.52	29.52	29.21	29.30	1,235,389	-0.07(-0.23%)
Mar 02, 2018	29.48	29.52	29.34	29.37	201,834	-0.28(-0.93%)
Mar 01, 2018	29.43	29.69	29.36	29.65	258,705	+0.20(+0.69%)
Feb 28, 2018	29.39	29.45	29.33	29.44	49,904	+0.18(+0.60%)
Feb 27, 2018	29.40	29.40	29.09	29.27	138,049	-0.03(-0.12%)
Feb 26, 2018	29.41	29.46	29.27	29.30	169,235	+0.04(+0.15%)
Feb 23, 2018	29.21	29.31	29.18	29.26	81,040	+0.21(+0.71%)
Feb 22, 2018	29.07	29.16	29.01	29.05	75,446	+0.11(+0.39%)
Feb 21, 2018	29.29	29.32	28.92	28.94	186,486	-0.36(-1.23%)
Feb 20, 2018	29.30	29.36	29.21	29.30	130,931	-0.09(-0.32%)
Feb 16, 2018		29.40	29.40	29.40	0	+0.14(+0.47%)
Feb 15, 2018	29.27	29.41	29.26	29.26	104,733	+0.09(+0.29%)
Feb 14, 2018	29.39	29.39	29.11	29.17	81,882	-0.30(-1.02%)
Feb 13, 2018	29.40	29.49	29.35	29.47	293,425	+0.12(+0.41%)
Feb 12, 2018	29.38	29.55	29.30	29.35	249,515	+0.15(+0.53%)
Feb 09, 2018	29.29	29.50	29.20	29.20	1,604,049	-0.24(-0.82%)
Feb 08, 2018	29.27	29.52	29.21	29.44	135,022	-0.03(-0.12%)
Feb 07, 2018	29.81	29.81	29.39	29.47	272,474	-0.28(-0.93%)
Feb 06, 2018	29.89	29.92	29.69	29.75	378,917	-0.07(-0.23%)
Feb 05, 2018	29.52	30.15	29.41	29.82	208,523	+0.20(+0.67%)
Feb 02, 2018	29.74	29.77	29.55	29.62	416,766	-0.28(-0.92%)
Feb 01, 2018	30.32	30.34	29.89	29.89	279,089	-0.45(-1.49%)
Jan 31, 2018	30.38	30.38	30.14	30.35	88,454	+0.17(+0.57%)
Jan 30, 2018	30.26	30.26	30.09	30.17	259,930	-0.18(-0.59%)
Jan 29, 2018	30.39	30.39	30.24	30.35	242,734	-0.16(-0.53%)
Jan 26, 2018	30.61	30.61	30.42	30.52	123,757	-0.14(-0.45%)
Jan 25, 2018	30.44	30.66	30.36	30.66	111,186	+0.25(+0.82%)
Jan 24, 2018	30.38	30.42	30.29	30.41	825,056	-0.16(-0.53%)
Jan 23, 2018	30.60	30.67	30.46	30.57	164,605	+0.15(+0.48%)
Jan 22, 2018	30.52	30.55	30.39	30.42	326,638	+0.02(+0.06%)
Jan 19, 2018	30.50	30.53	30.38	30.41	277,457	-0.16(-0.53%)
Jan 18, 2018	30.62	30.68	30.52	30.57	145,868	-0.27(-0.86%)
Jan 17, 2018	30.89	31.02	30.78	30.84	107,753	-0.06(-0.19%)
Jan 16, 2018	30.93	30.95	30.78	30.90	211,543	+0.14(+0.45%)
Jan 12, 2018		30.76	30.76	30.76	0	+0.04(+0.14%)
Jan 11, 2018	30.54	30.77	30.52	30.72	203,688	+0.13(+0.42%)
Jan 10, 2018	30.37	30.64	30.32	30.59	471,509	-0.03(-0.11%)
Jan 09, 2018	30.85	30.85	30.60	30.62	424,586	-0.43(-1.38%)
Jan 08, 2018	31.14	31.14	30.94	31.05	184,176	-0.01(-0.03%)
Jan 05, 2018	31.11	31.17	30.98	31.06	192,410	-0.10(-0.33%)
Jan 04, 2018	31.06	31.18	31.00	31.16	1,982,544	+0.00(+0.00%)
Jan 03, 2018	31.13	31.20	31.03	31.16	344,572	+0.13(+0.42%)

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.