Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.72	34.72	34.72	0	+0.70(+2.07%)
Mar 28, 2018	34.07	34.19	33.98	34.02	1,314	-0.18(-0.52%)
Mar 27, 2018	34.53	34.58	34.19	34.19	14,241	-0.39(-1.14%)
Mar 26, 2018	34.89	34.89	34.51	34.59	1,256	+0.07(+0.20%)
Mar 23, 2018	34.67	34.67	34.52	34.52	760	-0.39(-1.13%)
Mar 22, 2018	35.23	35.23	34.90	34.91	957	-0.52(-1.48%)
Mar 21, 2018	35.18	35.47	35.18	35.43	2,079	+0.48(+1.38%)
Mar 20, 2018	34.85	34.96	34.80	34.95	11,784	+0.25(+0.71%)
Mar 19, 2018	34.87	34.91	34.62	34.71	48,755	-0.13(-0.38%)
Mar 16, 2018	34.71	34.89	34.71	34.84	5,656	+0.25(+0.73%)
Mar 15, 2018	34.98	34.98	34.50	34.58	30,428	-0.57(-1.63%)
Mar 14, 2018	35.12	35.16	34.88	35.16	2,114	+0.06(+0.16%)
Mar 13, 2018	35.30	35.47	35.00	35.10	8,963	-0.15(-0.43%)
Mar 12, 2018	35.32	35.32	35.25	35.25	2,439	-0.29(-0.82%)
Mar 09, 2018	35.51	35.63	35.47	35.54	6,294	+0.42(+1.19%)
Mar 08, 2018	35.13	35.13	35.12	35.12	1,101	-0.06(-0.16%)
Mar 07, 2018		35.23	35.02	35.18	22,855	+0.21(+0.61%)
Mar 06, 2018	35.17	35.30	34.97	34.97	29,643	-0.30(-0.86%)
Mar 05, 2018	34.80	35.27	34.80	35.27	892	+0.55(+1.58%)
Mar 02, 2018	34.50	34.75	34.37	34.72	5,944	+0.24(+0.69%)
Mar 01, 2018	34.68	34.80	34.39	34.48	27,465	+0.07(+0.19%)
Feb 28, 2018	35.12	35.12	34.42	34.42	4,731	-0.84(-2.37%)
Feb 27, 2018	35.37	35.37	35.25	35.25	20,705	-0.38(-1.06%)
Feb 26, 2018	35.46	35.63	35.39	35.63	7,460	+0.59(+1.69%)
Feb 23, 2018	34.87	35.10	34.85	35.04	13,524	+0.06(+0.18%)
Feb 22, 2018	34.89	35.12	34.89	34.98	21,539	+0.57(+1.64%)
Feb 21, 2018	34.77	34.85	34.41	34.41	3,110	-0.16(-0.47%)
Feb 20, 2018	34.73	34.73	34.57	34.57	1,226	-0.20(-0.59%)
Feb 16, 2018		34.78	34.78	34.78	0	-0.13(-0.38%)
Feb 15, 2018	35.02	35.02	34.78	34.91	14,531	+0.36(+1.04%)
Feb 14, 2018	33.58	34.55	33.58	34.55	24,299	+0.98(+2.92%)
Feb 13, 2018	33.73	33.73	33.57	33.57	9,749	-0.41(-1.19%)
Feb 12, 2018	33.51	33.98	33.51	33.98	38,433	+0.99(+3.00%)
Feb 09, 2018	33.39	33.39	32.16	32.99	131,599	-0.05(-0.14%)
Feb 08, 2018	33.58	33.67	33.01	33.03	88,864	-0.41(-1.21%)
Feb 07, 2018	33.78	33.78	33.44	33.44	6,794	-0.68(-1.99%)
Feb 06, 2018	33.17	34.12	33.07	34.12	67,665	+0.30(+0.90%)
Feb 05, 2018	34.48	34.48	33.80	33.81	18,244	-0.86(-2.48%)
Feb 02, 2018	35.06	35.06	34.67	34.67	20,900	-0.61(-1.74%)
Feb 01, 2018	35.21	35.34	35.13	35.29	16,002	+0.23(+0.65%)
Jan 31, 2018	35.26	35.30	34.93	35.06	8,030	-0.05(-0.14%)
Jan 30, 2018	35.30	35.30	34.93	35.11	14,744	+0.07(+0.19%)
Jan 29, 2018	35.30	35.30	34.97	35.04	21,502	-0.41(-1.16%)
Jan 26, 2018	35.47	35.65	35.45	35.45	19,032	+0.00(+0.00%)
Jan 25, 2018		36.21	35.45	35.45	21,954	-0.53(-1.47%)
Jan 24, 2018	35.63	35.98	35.39	35.98	27,610	+0.36(+1.02%)
Jan 23, 2018	35.41	35.72	35.41	35.61	13,456	+0.23(+0.65%)
Jan 22, 2018	35.07	35.39	35.00	35.39	3,253	+0.45(+1.29%)
Jan 19, 2018	34.93	35.05	34.64	34.93	18,007	+0.24(+0.68%)
Jan 18, 2018	34.79	34.89	34.70	34.70	9,384	-0.04(-0.12%)
Jan 17, 2018	34.40	34.77	34.38	34.74	8,326	+0.30(+0.88%)
Jan 16, 2018	34.79	34.79	34.42	34.44	35,012	-0.22(-0.64%)
Jan 12, 2018		34.66	34.66	34.66	0	-0.02(-0.07%)
Jan 11, 2018	34.55	34.71	34.44	34.68	25,355	+0.31(+0.91%)
Jan 10, 2018	34.39	34.39	34.03	34.37	36,129	+0.09(+0.26%)
Jan 09, 2018	34.18	34.61	34.16	34.28	22,353	-0.09(-0.26%)
Jan 08, 2018	34.40	34.45	34.20	34.37	15,346	-0.01(-0.02%)
Jan 05, 2018	34.28	34.47	34.28	34.38	8,964	-0.02(-0.05%)
Jan 04, 2018	34.28	34.41	34.15	34.39	23,866	+0.40(+1.18%)
Jan 03, 2018	33.81	34.07	33.65	33.99	8,078	+0.04(+0.11%)

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.