Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.87	32.87	32.87	0	+0.31(+0.97%)
Mar 28, 2018	31.79	33.08	31.79	32.55	8,569	+0.04(+0.14%)
Mar 27, 2018	33.52	33.79	31.52	32.51	7,185	-1.19(-3.52%)
Mar 26, 2018	33.17	33.86	33.13	33.70	6,978	+1.01(+3.08%)
Mar 23, 2018	32.56	34.08	32.56	32.69	18,800	-0.49(-1.49%)
Mar 22, 2018	33.71	33.99	33.12	33.18	4,792	-0.73(-2.15%)
Mar 21, 2018	34.33	34.33	33.41	33.91	10,259	+0.15(+0.45%)
Mar 20, 2018	34.35	34.35	32.95	33.76	5,024	-0.51(-1.49%)
Mar 19, 2018	35.11	35.11	33.19	34.27	17,056	+0.42(+1.25%)
Mar 16, 2018	32.95	34.05	32.27	33.85	31,376	+1.01(+3.06%)
Mar 15, 2018	32.90	33.00	31.21	32.84	8,355	+0.12(+0.36%)
Mar 14, 2018	32.95	33.00	32.73	32.73	4,577	+0.00(+0.00%)
Mar 13, 2018	32.79	33.00	32.31	32.73	12,725	-0.04(-0.14%)
Mar 12, 2018	32.78	32.78	32.60	32.77	4,167	+0.11(+0.33%)
Mar 09, 2018	33.00	33.00	32.16	32.66	5,400	-0.04(-0.11%)
Mar 08, 2018	32.97	32.98	32.36	32.70	9,863	+0.45(+1.39%)
Mar 07, 2018	31.69	32.94	31.21	32.25	8,403	+0.55(+1.73%)
Mar 06, 2018	31.48	31.92	30.58	31.70	7,723	-0.18(-0.56%)
Mar 05, 2018	32.06	32.11	31.25	31.88	10,652	-0.27(-0.84%)
Mar 02, 2018	31.08	32.15	30.63	32.15	14,935	+0.79(+2.52%)
Mar 01, 2018	30.52	31.38	30.41	31.36	12,429	+0.99(+3.25%)
Feb 28, 2018	31.75	31.85	30.37	30.37	8,830	-1.27(-4.00%)
Feb 27, 2018	31.93	31.93	31.52	31.64	5,170	-0.46(-1.43%)
Feb 26, 2018	32.85	32.85	31.64	32.10	5,376	+0.13(+0.42%)
Feb 23, 2018	31.65	31.98	31.40	31.96	8,572	+0.48(+1.54%)
Feb 22, 2018	31.78	32.03	31.38	31.48	9,225	-0.22(-0.71%)
Feb 21, 2018	31.66	32.06	31.56	31.70	9,506	+0.08(+0.26%)
Feb 20, 2018	32.47	32.47	31.45	31.62	8,334	-1.13(-3.46%)
Feb 16, 2018		32.75	32.75	32.75	0	-0.05(-0.16%)
Feb 15, 2018	33.02	33.13	32.68	32.81	9,971	+0.04(+0.11%)
Feb 14, 2018	32.50	33.60	32.50	32.77	6,834	+0.10(+0.30%)
Feb 13, 2018	32.81	33.54	32.67	32.67	3,580	-0.13(-0.41%)
Feb 12, 2018	32.86	32.91	32.06	32.81	8,959	-0.50(-1.51%)
Feb 09, 2018	32.55	33.43	31.62	33.31	10,632	+0.90(+2.76%)
Feb 08, 2018	33.03	33.49	32.26	32.41	8,961	-0.58(-1.76%)
Feb 07, 2018	33.29	33.84	32.64	32.99	7,639	-0.22(-0.67%)
Feb 06, 2018	33.16	33.38	32.55	33.22	11,429	-0.90(-2.65%)
Feb 05, 2018	34.52	34.59	34.04	34.12	6,272	-0.47(-1.37%)
Feb 02, 2018	34.38	34.83	34.14	34.60	10,756	+0.22(+0.65%)
Feb 01, 2018	34.17	34.83	33.68	34.37	12,280	+0.05(+0.16%)
Jan 31, 2018	34.35	34.38	33.19	34.32	13,864	+0.21(+0.60%)
Jan 30, 2018	34.12	34.29	33.63	34.11	8,086	-0.02(-0.05%)
Jan 29, 2018	34.29	34.47	33.91	34.13	8,750	-0.16(-0.47%)
Jan 26, 2018	34.32	34.47	34.15	34.29	6,481	+0.13(+0.39%)
Jan 25, 2018	33.86	34.78	33.17	34.16	20,120	+0.39(+1.14%)
Jan 24, 2018	33.61	34.47	33.61	33.77	21,589	-0.24(-0.71%)
Jan 23, 2018	33.82	34.04	33.82	34.01	2,836	-0.16(-0.47%)
Jan 22, 2018	33.80	34.37	33.30	34.18	27,125	+0.24(+0.71%)
Jan 19, 2018	33.52	34.43	33.30	33.93	28,340	+0.30(+0.88%)
Jan 18, 2018	33.67	33.78	33.58	33.64	15,955	-0.11(-0.32%)
Jan 17, 2018	34.41	34.41	33.70	33.75	8,262	+0.34(+1.02%)
Jan 16, 2018	33.70	34.01	33.31	33.41	6,861	-0.60(-1.76%)
Jan 12, 2018		34.01	34.01	34.01	0	+0.00(+0.00%)
Jan 11, 2018	33.69	34.25	33.24	34.01	15,109	+0.25(+0.74%)
Jan 10, 2018	33.90	33.90	33.56	33.75	3,071	-0.38(-1.13%)
Jan 09, 2018	33.97	34.15	33.50	34.14	7,818	+0.26(+0.77%)
Jan 08, 2018	33.68	34.14	33.57	33.88	7,321	+0.04(+0.11%)
Jan 05, 2018	33.80	33.84	33.50	33.84	4,832	+0.00(+0.00%)
Jan 04, 2018	34.30	34.39	33.34	33.84	5,154	+0.30(+0.91%)
Jan 03, 2018	33.42	34.02	32.42	33.54	7,098	+0.13(+0.37%)

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.