Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.08	34.08	34.08	0	-0.08(-0.22%)
Mar 28, 2018	34.26	34.67	33.97	34.16	343,496	+0.09(+0.25%)
Mar 27, 2018	34.51	34.55	33.61	34.08	474,507	-0.60(-1.72%)
Mar 26, 2018	34.98	35.30	34.48	34.67	247,492	-0.26(-0.76%)
Mar 23, 2018	34.77	35.41	34.77	34.94	231,063	+0.07(+0.20%)
Mar 22, 2018	35.07	35.36	34.77	34.87	247,799	-0.26(-0.73%)
Mar 21, 2018	35.79	35.93	35.05	35.12	222,623	-0.55(-1.53%)
Mar 20, 2018	35.65	35.93	35.40	35.67	301,557	+0.17(+0.48%)
Mar 19, 2018	35.24	35.54	34.76	35.50	433,963	-0.38(-1.07%)
Mar 16, 2018	35.69	36.14	35.47	35.88	317,625	+0.22(+0.62%)
Mar 15, 2018	36.13	36.24	35.17	35.66	301,154	-0.40(-1.11%)
Mar 14, 2018	35.97	36.32	35.97	36.06	162,295	+0.08(+0.21%)
Mar 13, 2018	35.86	36.21	35.76	35.99	129,512	+0.08(+0.21%)
Mar 12, 2018	35.39	35.91	35.30	35.91	319,712	+0.52(+1.47%)
Mar 09, 2018	35.06	35.66	34.96	35.39	500,769	+0.24(+0.68%)
Mar 08, 2018	35.10	35.34	34.92	35.15	248,775	+0.06(+0.17%)
Mar 07, 2018			35.04	35.09	413,965	-0.46(-1.30%)
Mar 06, 2018	35.70	35.79	35.37	35.55	276,755	-0.16(-0.45%)
Mar 05, 2018	35.60	35.90	35.52	35.71	387,948	+0.09(+0.24%)
Mar 02, 2018	35.73	36.06	35.43	35.63	157,295	-0.12(-0.33%)
Mar 01, 2018	35.71	36.35	35.33	35.75	205,865	-0.02(-0.05%)
Feb 28, 2018	36.69	36.87	35.67	35.76	329,935	-0.91(-2.49%)
Feb 27, 2018	36.81	37.03	36.48	36.68	216,136	-0.17(-0.46%)
Feb 26, 2018	36.90	37.15	36.59	36.85	212,819	-0.10(-0.28%)
Feb 23, 2018	36.29	37.30	36.29	36.95	147,603	+0.62(+1.71%)
Feb 22, 2018			36.12	36.33	297,391	-0.47(-1.27%)
Feb 21, 2018	36.92	37.45	36.75	36.80	245,375	+0.02(+0.05%)
Feb 20, 2018	37.09	37.27	36.56	36.78	278,747	-0.14(-0.37%)
Feb 16, 2018		36.92	36.92	36.92	0	-0.25(-0.67%)
Feb 15, 2018	37.22	37.56	37.01	37.16	242,991	-0.04(-0.11%)
Feb 14, 2018	37.12	37.39	36.81	37.21	260,702	+0.08(+0.21%)
Feb 13, 2018	37.61	37.61	36.88	37.13	458,616	-0.48(-1.27%)
Feb 12, 2018	38.46	38.46	37.52	37.61	344,638	-0.76(-1.98%)
Feb 09, 2018	38.49	39.07	37.86	38.37	287,288	-0.22(-0.57%)
Feb 08, 2018	38.57	39.28	38.30	38.59	206,881	+0.04(+0.11%)
Feb 07, 2018	38.64	38.72	38.54	38.54	258,661	-0.09(-0.24%)
Feb 06, 2018	37.92	39.03	37.71	38.64	297,135	-0.08(-0.21%)
Feb 05, 2018	38.63	39.24	38.42	38.72	242,002	+0.07(+0.18%)
Feb 02, 2018	39.30	39.38	38.47	38.64	291,874	-0.66(-1.68%)
Feb 01, 2018	38.84	39.56	38.63	39.30	281,516	-0.15(-0.38%)
Jan 31, 2018	39.60	39.87	39.17	39.45	143,756	-0.18(-0.44%)
Jan 30, 2018	39.50	39.69	39.42	39.63	203,334	+0.00(+0.00%)
Jan 29, 2018	40.18	40.24	39.48	39.63	258,100	-0.51(-1.27%)
Jan 26, 2018	40.27	40.40	40.01	40.14	160,173	-0.13(-0.33%)
Jan 25, 2018	39.93	40.27	39.68	40.27	140,747	+0.33(+0.84%)
Jan 24, 2018	40.10	40.15	39.84	39.94	127,268	-0.18(-0.44%)
Jan 23, 2018	39.58	40.29	39.58	40.11	165,361	+0.47(+1.18%)
Jan 22, 2018	39.25	39.91	39.25	39.65	179,555	+0.38(+0.98%)
Jan 19, 2018	39.05	39.35	38.96	39.26	106,801	+0.18(+0.47%)
Jan 18, 2018	39.15	39.26	38.84	39.08	164,266	-0.20(-0.51%)
Jan 17, 2018	39.55	39.83	39.09	39.28	224,153	-0.27(-0.68%)
Jan 16, 2018	39.50	39.67	39.33	39.55	271,006	+0.15(+0.38%)
Jan 12, 2018		39.40	39.40	39.40	0	-0.41(-1.03%)
Jan 11, 2018	39.17	39.94	39.17	39.81	188,826	+0.66(+1.69%)
Jan 10, 2018		39.55	39.09	39.15	198,156	-0.36(-0.91%)
Jan 09, 2018	39.81	39.91	39.34	39.50	157,943	-0.28(-0.71%)
Jan 08, 2018	39.76	40.00	39.55	39.79	179,882	+0.08(+0.19%)
Jan 05, 2018	40.02	40.09	39.59	39.71	235,627	-0.17(-0.42%)
Jan 04, 2018	40.06	40.11	39.67	39.88	251,413	-0.08(-0.21%)
Jan 03, 2018	39.29	40.05	39.28	39.96	246,369	+0.73(+1.87%)

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.