Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.03	34.03	34.03	0	+0.15(+0.45%)
Mar 28, 2018	33.72	34.04	33.70	33.88	764,218	+0.13(+0.37%)
Mar 27, 2018	34.18	34.42	33.65	33.75	1,081,567	-0.26(-0.77%)
Mar 26, 2018	33.81	34.12	33.57	34.01	1,276,527	+0.62(+1.86%)
Mar 23, 2018	34.06	34.28	33.37	33.39	801,189	-0.58(-1.70%)
Mar 22, 2018	34.68	34.78	33.97	33.97	974,747	-0.88(-2.54%)
Mar 21, 2018	34.89	35.05	34.68	34.85	619,142	-0.01(-0.03%)
Mar 20, 2018	35.04	35.30	34.83	34.86	1,125,788	-0.07(-0.21%)
Mar 19, 2018	34.98	35.05	34.67	34.93	662,413	-0.09(-0.26%)
Mar 16, 2018	34.93	35.26	34.93	35.02	1,378,412	+0.15(+0.44%)
Mar 15, 2018	35.01	35.16	34.85	34.87	512,912	-0.13(-0.36%)
Mar 14, 2018	35.14	35.23	34.93	34.99	739,655	+0.01(+0.03%)
Mar 13, 2018	35.32	35.43	34.92	34.98	595,957	-0.23(-0.66%)
Mar 12, 2018	35.34	35.71	35.12	35.22	1,039,759	-0.06(-0.18%)
Mar 09, 2018	34.85	35.33	34.80	35.28	1,641,530	+0.60(+1.73%)
Mar 08, 2018	34.81	34.89	34.45	34.68	734,522	+0.04(+0.13%)
Mar 07, 2018		34.79		34.63	1,522,388	-0.05(-0.16%)
Mar 06, 2018	34.36	34.70	34.09	34.69	1,302,757	+0.39(+1.13%)
Mar 05, 2018	33.77	34.47	33.66	34.30	1,218,166	+0.35(+1.03%)
Mar 02, 2018	33.45	34.01	33.22	33.95	878,532	+0.37(+1.10%)
Mar 01, 2018	33.69	33.92	33.30	33.58	1,138,917	-0.02(-0.05%)
Feb 28, 2018	34.18	34.32	33.58	33.60	1,017,781	-0.50(-1.47%)
Feb 27, 2018	34.53	34.71	34.10	34.10	956,468	-0.32(-0.94%)
Feb 26, 2018	34.26	34.68	34.02	34.43	1,045,285	+0.20(+0.58%)
Feb 23, 2018	33.94	34.23	33.90	34.23	854,415	+0.32(+0.95%)
Feb 22, 2018	34.25	34.25	33.75	33.91	1,271,248	-0.17(-0.50%)
Feb 21, 2018	34.56	34.82	34.06	34.08	1,636,210	-0.44(-1.27%)
Feb 20, 2018	34.79	34.98	34.45	34.52	942,008	-0.36(-1.03%)
Feb 16, 2018		34.88	34.88	34.88	0	+0.22(+0.65%)
Feb 15, 2018	34.04	34.81	33.75	34.65	1,925,716	+0.88(+2.61%)
Feb 14, 2018	33.75	34.11	33.19	33.77	4,010,300	-0.03(-0.08%)
Feb 13, 2018	33.72	33.92	33.47	33.80	1,757,042	-0.04(-0.13%)
Feb 12, 2018	33.14	34.05	33.08	33.84	2,000,299	+0.90(+2.72%)
Feb 09, 2018	33.68	33.68	32.00	32.95	3,480,969	-0.48(-1.45%)
Feb 08, 2018	34.41	34.58	33.42	33.43	1,784,799	-0.96(-2.79%)
Feb 07, 2018	33.92	34.57	33.83	34.39	1,410,601	+0.37(+1.08%)
Feb 06, 2018	33.18	34.34	32.80	34.02	2,782,894	+0.00(+0.00%)
Feb 05, 2018	35.00	35.11	33.75	34.02	2,770,615	-1.17(-3.32%)
Feb 02, 2018	35.91	36.11	35.19	35.19	1,384,705	-0.83(-2.32%)
Feb 01, 2018	35.84	36.16	35.50	36.03	2,023,636	+0.14(+0.40%)
Jan 31, 2018	35.88	36.08	35.76	35.88	1,341,405	+0.13(+0.38%)
Jan 30, 2018	35.41	35.97	35.33	35.75	1,076,924	+0.08(+0.23%)
Jan 29, 2018	35.61	35.93	35.47	35.67	941,267	-0.02(-0.05%)
Jan 26, 2018	35.85	35.90	35.45	35.68	1,077,766	-0.17(-0.48%)
Jan 25, 2018	35.65	35.85	35.47	35.85	732,467	+0.27(+0.76%)
Jan 24, 2018	35.60	35.62	35.32	35.59	566,552	+0.13(+0.35%)
Jan 23, 2018	35.50	35.59	35.37	35.46	812,573	+0.07(+0.20%)
Jan 22, 2018	34.99	35.41	34.89	35.39	658,876	+0.32(+0.92%)
Jan 19, 2018	34.74	35.07	34.62	35.06	1,127,177	+0.46(+1.32%)
Jan 18, 2018	34.80	35.06	34.50	34.61	1,175,954	-0.12(-0.34%)
Jan 17, 2018	34.69	34.83	34.51	34.72	1,307,206	+0.16(+0.47%)
Jan 16, 2018	34.44	34.71	34.41	34.56	1,634,269	+0.39(+1.13%)
Jan 12, 2018		34.18	34.18	34.18	0	+0.20(+0.58%)
Jan 11, 2018	34.28	34.45	33.95	33.98	1,553,313	-0.26(-0.76%)
Jan 10, 2018			34.13	34.24	1,194,893	-0.11(-0.31%)
Jan 09, 2018	34.33	34.61	34.14	34.35	1,473,441	+0.11(+0.31%)
Jan 08, 2018	34.13	34.30	33.99	34.24	1,008,507	+0.04(+0.13%)
Jan 05, 2018	34.02	34.26	33.99	34.19	773,827	+0.18(+0.53%)
Jan 04, 2018	33.92	34.31	33.92	34.01	763,409	+0.19(+0.56%)
Jan 03, 2018	33.95	34.00	33.70	33.83	1,039,365	-0.03(-0.08%)

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.