Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.08	34.08	34.08	0	+0.06(+0.17%)
Mar 28, 2018	34.18	34.19	34.03	34.03	50,843	-0.28(-0.83%)
Mar 27, 2018	34.27	34.38	34.20	34.31	109,996	+0.02(+0.06%)
Mar 26, 2018	34.19	34.50	34.19	34.29	171,608	+0.05(+0.14%)
Mar 23, 2018	34.16	34.28	33.94	34.24	48,274	+0.26(+0.75%)
Mar 22, 2018	33.88	34.14	33.88	33.99	32,628	-0.17(-0.50%)
Mar 21, 2018	33.89	34.21	33.76	34.16	42,697	+0.31(+0.92%)
Mar 20, 2018	33.85	33.95	33.68	33.85	74,152	-0.15(-0.45%)
Mar 19, 2018	33.90	34.16	33.85	34.00	57,258	+0.03(+0.10%)
Mar 16, 2018	33.94	34.05	33.84	33.97	28,396	-0.18(-0.51%)
Mar 15, 2018	34.16	34.23	33.89	34.14	53,762	-0.11(-0.33%)
Mar 14, 2018	34.17	34.41	34.16	34.25	81,864	+0.03(+0.08%)
Mar 13, 2018	34.05	34.35	34.05	34.23	142,556	+0.16(+0.47%)
Mar 12, 2018	33.93	34.18	33.93	34.06	75,455	+0.03(+0.08%)
Mar 09, 2018	33.97	34.12	33.89	34.04	223,476	-0.05(-0.14%)
Mar 08, 2018	34.18	34.23	33.94	34.08	75,203	-0.17(-0.50%)
Mar 07, 2018		34.36	34.14	34.25	68,095	+0.06(+0.17%)
Mar 06, 2018	34.13	34.27	34.07	34.20	49,116	+0.18(+0.53%)
Mar 05, 2018	34.01	34.10	33.88	34.02	40,706	+0.01(+0.03%)
Mar 02, 2018	33.98	34.12	33.87	34.01	340,772	+0.05(+0.14%)
Mar 01, 2018	33.65	33.96	33.52	33.96	242,404	+0.19(+0.55%)
Feb 28, 2018	33.89	33.89	33.69	33.77	59,171	-0.05(-0.14%)
Feb 27, 2018	34.08	34.08	33.76	33.82	41,268	-0.33(-0.97%)
Feb 26, 2018	34.10	34.16	33.96	34.15	74,115	+0.08(+0.22%)
Feb 23, 2018	34.04	34.12	33.93	34.08	214,990	+0.03(+0.08%)
Feb 22, 2018			34.00	34.05	206,947	+0.12(+0.36%)
Feb 21, 2018	34.15	34.25	33.93	33.93	179,723	-0.19(-0.55%)
Feb 20, 2018	34.23	34.23	34.06	34.11	150,596	-0.14(-0.41%)
Feb 16, 2018		34.26	34.26	34.26	0	-0.25(-0.71%)
Feb 15, 2018	34.31	34.52	34.22	34.50	302,012	+0.19(+0.55%)
Feb 14, 2018	33.90	34.31	33.87	34.31	116,106	+0.23(+0.67%)
Feb 13, 2018	33.97	34.12	33.97	34.09	532,013	+0.16(+0.47%)
Feb 12, 2018	34.01	34.01	33.83	33.93	551,149	+0.07(+0.20%)
Feb 09, 2018	33.89	33.91	33.77	33.86	725,287	-0.11(-0.33%)
Feb 08, 2018	33.99	34.03	33.84	33.97	898,747	+0.07(+0.20%)
Feb 07, 2018	34.15	34.19	33.78	33.91	408,089	-0.32(-0.93%)
Feb 06, 2018	34.21	34.38	34.01	34.22	34,024	-0.19(-0.56%)
Feb 05, 2018	34.42	34.48	34.35	34.42	58,019	+0.02(+0.05%)
Feb 02, 2018	34.54	34.60	34.34	34.40	118,124	-0.36(-1.03%)
Feb 01, 2018	34.53	34.88	34.53	34.76	522,247	+0.32(+0.93%)
Jan 31, 2018	34.58	34.62	34.37	34.44	76,031	+0.03(+0.10%)
Jan 30, 2018	34.38	34.38	34.15	34.41	137,813	+0.12(+0.36%)
Jan 29, 2018	34.25	34.35	34.12	34.28	44,064	-0.22(-0.63%)
Jan 26, 2018	34.54	34.57	34.41	34.50	24,360	-0.06(-0.16%)
Jan 25, 2018	34.65	34.82	34.42	34.56	87,760	+0.00(+0.00%)
Jan 24, 2018	34.27	34.66	34.27	34.56	230,308	+0.41(+1.20%)
Jan 23, 2018	34.06	34.20	34.06	34.15	24,879	+0.05(+0.16%)
Jan 22, 2018	34.03	34.11	33.96	34.09	50,345	+0.11(+0.33%)
Jan 19, 2018	34.04	34.05	33.91	33.98	82,529	+0.02(+0.06%)
Jan 18, 2018	33.89	34.00	33.89	33.96	48,178	+0.06(+0.17%)
Jan 17, 2018	34.02	34.09	33.89	33.90	18,873	-0.17(-0.50%)
Jan 16, 2018	33.87	34.07	33.78	34.07	24,791	+0.32(+0.95%)
Jan 12, 2018		33.75	33.75	33.75	0	+0.52(+1.56%)
Jan 11, 2018	33.35	33.41	33.22	33.23	152,643	-0.01(-0.03%)
Jan 10, 2018		33.19	33.20	33.24	313,962	+0.05(+0.16%)
Jan 09, 2018	33.21	33.21	33.15	33.19	12,728	-0.15(-0.44%)
Jan 08, 2018	33.38	33.38	33.24	33.34	111,552	-0.09(-0.28%)
Jan 05, 2018	33.46	33.56	33.39	33.43	100,283	-0.16(-0.47%)
Jan 04, 2018	33.47	33.59	33.39	33.59	15,499	+0.27(+0.82%)
Jan 03, 2018	33.43	33.46	33.30	33.32	179,078	-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.