Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.01	34.01	34.01	0	+0.06(+0.17%)
Mar 28, 2018	34.11	34.12	33.96	33.96	50,948	-0.28(-0.83%)
Mar 27, 2018	34.20	34.31	34.13	34.24	110,222	+0.02(+0.06%)
Mar 26, 2018	34.12	34.43	34.12	34.22	171,962	+0.05(+0.14%)
Mar 23, 2018	34.09	34.21	33.87	34.17	48,374	+0.26(+0.75%)
Mar 22, 2018	33.81	34.07	33.81	33.92	32,695	-0.17(-0.50%)
Mar 21, 2018	33.82	34.14	33.69	34.09	42,785	+0.31(+0.92%)
Mar 20, 2018	33.78	33.88	33.61	33.78	74,305	-0.15(-0.45%)
Mar 19, 2018	33.83	34.09	33.78	33.93	57,376	+0.03(+0.10%)
Mar 16, 2018	33.87	33.98	33.77	33.90	28,454	-0.17(-0.51%)
Mar 15, 2018	34.09	34.16	33.82	34.07	53,873	-0.11(-0.33%)
Mar 14, 2018	34.10	34.33	34.09	34.18	82,033	+0.03(+0.08%)
Mar 13, 2018	33.98	34.28	33.98	34.15	142,849	+0.16(+0.47%)
Mar 12, 2018	33.86	34.11	33.86	33.99	75,610	+0.03(+0.08%)
Mar 09, 2018	33.90	34.05	33.82	33.97	223,937	-0.05(-0.14%)
Mar 08, 2018	34.11	34.15	33.87	34.01	75,358	-0.17(-0.50%)
Mar 07, 2018		34.29	34.07	34.18	68,235	+0.06(+0.17%)
Mar 06, 2018	34.06	34.20	34.00	34.13	49,218	+0.18(+0.53%)
Mar 05, 2018	33.94	34.03	33.81	33.95	40,790	+0.01(+0.03%)
Mar 02, 2018	33.91	34.05	33.80	33.94	341,474	+0.05(+0.14%)
Mar 01, 2018	33.58	33.89	33.46	33.89	242,903	+0.19(+0.55%)
Feb 28, 2018	33.82	33.82	33.62	33.70	59,293	-0.05(-0.14%)
Feb 27, 2018	34.01	34.01	33.70	33.75	41,353	-0.33(-0.97%)
Feb 26, 2018	34.03	34.09	33.89	34.08	74,268	+0.08(+0.22%)
Feb 23, 2018	33.97	34.05	33.86	34.01	215,433	+0.03(+0.08%)
Feb 22, 2018			33.93	33.98	207,373	+0.12(+0.36%)
Feb 21, 2018	34.08	34.18	33.86	33.86	180,093	-0.19(-0.55%)
Feb 20, 2018	34.16	34.16	33.99	34.04	150,907	-0.14(-0.41%)
Feb 16, 2018		34.19	34.19	34.19	0	-0.25(-0.71%)
Feb 15, 2018	34.24	34.45	34.15	34.43	302,634	+0.19(+0.55%)
Feb 14, 2018	33.83	34.24	33.80	34.24	116,345	+0.23(+0.67%)
Feb 13, 2018	33.90	34.05	33.90	34.02	533,109	+0.16(+0.47%)
Feb 12, 2018	33.94	33.94	33.76	33.86	552,285	+0.07(+0.20%)
Feb 09, 2018	33.82	33.84	33.70	33.79	726,782	-0.11(-0.33%)
Feb 08, 2018	33.92	33.96	33.77	33.90	900,599	+0.07(+0.20%)
Feb 07, 2018	34.08	34.12	33.71	33.84	408,930	-0.32(-0.93%)
Feb 06, 2018	34.14	34.31	33.94	34.15	34,094	-0.19(-0.56%)
Feb 05, 2018	34.35	34.41	34.28	34.35	58,138	+0.02(+0.06%)
Feb 02, 2018	34.47	34.52	34.27	34.33	118,367	-0.36(-1.03%)
Feb 01, 2018	34.46	34.81	34.45	34.69	523,323	+0.32(+0.93%)
Jan 31, 2018	34.50	34.55	34.30	34.37	76,187	+0.03(+0.10%)
Jan 30, 2018	34.31	34.31	34.08	34.33	138,097	+0.12(+0.36%)
Jan 29, 2018	34.18	34.28	34.05	34.21	44,155	-0.22(-0.63%)
Jan 26, 2018	34.47	34.50	34.33	34.43	24,410	-0.06(-0.16%)
Jan 25, 2018	34.58	34.75	34.35	34.49	87,941	+0.00(+0.00%)
Jan 24, 2018	34.20	34.59	34.20	34.49	230,782	+0.41(+1.20%)
Jan 23, 2018	33.99	34.13	33.99	34.08	24,931	+0.05(+0.16%)
Jan 22, 2018	33.96	34.04	33.89	34.02	50,449	+0.11(+0.33%)
Jan 19, 2018	33.97	33.98	33.84	33.91	82,699	+0.02(+0.06%)
Jan 18, 2018	33.82	33.93	33.82	33.89	48,277	+0.06(+0.17%)
Jan 17, 2018	33.95	34.02	33.82	33.83	18,912	-0.17(-0.50%)
Jan 16, 2018	33.80	34.00	33.71	34.00	24,843	+0.32(+0.95%)
Jan 12, 2018		33.68	33.68	33.68	0	+0.52(+1.56%)
Jan 11, 2018	33.29	33.34	33.16	33.16	152,958	-0.01(-0.03%)
Jan 10, 2018		33.12	33.13	33.17	314,610	+0.05(+0.16%)
Jan 09, 2018	33.14	33.14	33.08	33.12	12,754	-0.15(-0.44%)
Jan 08, 2018	33.31	33.31	33.17	33.27	111,782	-0.09(-0.28%)
Jan 05, 2018	33.39	33.50	33.33	33.36	100,490	-0.16(-0.47%)
Jan 04, 2018	33.40	33.52	33.33	33.52	15,531	+0.27(+0.82%)
Jan 03, 2018	33.36	33.39	33.23	33.25	179,447	-0.10(-0.31%)

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.