Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.19	32.19	32.19	0	+0.08(+0.25%)
Mar 28, 2018	31.88	32.34	31.64	32.11	372,692	+0.30(+0.94%)
Mar 27, 2018	32.43	32.54	31.63	31.81	706,910	-0.60(-1.86%)
Mar 26, 2018	31.95	32.44	31.68	32.42	528,580	+0.97(+3.07%)
Mar 23, 2018	33.04	33.07	31.45	31.45	592,844	-1.55(-4.71%)
Mar 22, 2018	33.62	33.78	33.00	33.00	842,999	-1.09(-3.21%)
Mar 21, 2018	34.16	34.48	33.48	34.10	501,574	+0.08(+0.24%)
Mar 20, 2018	34.45	34.47	33.91	34.02	260,664	-0.27(-0.77%)
Mar 19, 2018	34.46	34.46	33.84	34.28	307,462	-0.18(-0.51%)
Mar 16, 2018	34.52	34.85	34.22	34.46	1,429,671	-0.02(-0.07%)
Mar 15, 2018	34.41	34.51	33.95	34.49	361,272	+0.22(+0.63%)
Mar 14, 2018	34.92	34.92	34.16	34.27	302,354	-0.52(-1.50%)
Mar 13, 2018	35.06	35.23	34.69	34.79	428,365	-0.24(-0.69%)
Mar 12, 2018	35.30	35.34	34.74	35.03	323,672	-0.23(-0.66%)
Mar 09, 2018	35.08	35.37	34.69	35.27	285,200	+0.76(+2.22%)
Mar 08, 2018	34.94	35.04	34.28	34.50	263,592	-0.29(-0.83%)
Mar 07, 2018	34.63	35.23	34.37	34.79	714,291	-0.04(-0.12%)
Mar 06, 2018	34.29	34.87	33.91	34.83	626,674	+0.72(+2.12%)
Mar 05, 2018	33.51	34.33	33.20	34.11	335,677	+0.33(+0.98%)
Mar 02, 2018	32.96	33.92	32.62	33.78	435,406	+0.59(+1.77%)
Mar 01, 2018	33.01	33.33	32.83	33.19	527,720	+0.13(+0.39%)
Feb 28, 2018	33.91	34.20	33.04	33.06	342,275	-0.72(-2.14%)
Feb 27, 2018	34.32	34.89	33.76	33.78	317,586	-0.62(-1.81%)
Feb 26, 2018	34.35	34.54	33.98	34.41	222,983	+0.20(+0.59%)
Feb 23, 2018	34.03	34.25	33.83	34.21	335,115	+0.39(+1.16%)
Feb 22, 2018	34.43	34.56	33.81	33.82	271,649	-0.48(-1.40%)
Feb 21, 2018	34.02	34.66	33.99	34.30	406,396	+0.34(+1.01%)
Feb 20, 2018	34.42	34.71	33.87	33.95	327,805	-0.64(-1.85%)
Feb 16, 2018		34.59	34.59	34.59	0	+0.26(+0.77%)
Feb 15, 2018	34.43	34.58	34.01	34.33	364,474	+0.10(+0.30%)
Feb 14, 2018	33.26	34.31	33.26	34.23	308,487	+0.76(+2.27%)
Feb 13, 2018				33.46	445,590	+0.04(+0.12%)
Feb 12, 2018	33.70	33.97	33.24	33.42	629,063	-0.11(-0.33%)
Feb 09, 2018	33.70	33.79	32.64	33.54	528,596	+0.40(+1.21%)
Feb 08, 2018		34.30	33.12	33.14	509,821	-0.87(-2.57%)
Feb 07, 2018	33.62	34.12	33.62	34.01	410,167	+0.33(+0.97%)
Feb 06, 2018	32.78	33.93	32.31	33.68	749,292	-0.42(-1.24%)
Feb 05, 2018	34.91	35.43	33.42	34.10	333,554	-1.19(-3.38%)
Feb 02, 2018	35.39	36.02	35.19	35.30	501,254	-0.32(-0.90%)
Feb 01, 2018	34.92	35.62	34.39	35.62	751,554	+0.60(+1.71%)
Jan 31, 2018	35.15	35.76	34.51	35.02	763,252	+0.17(+0.48%)
Jan 30, 2018	34.92	35.19	34.68	34.85	276,746	-0.28(-0.80%)
Jan 29, 2018	35.61	35.84	35.11	35.13	420,562	-0.57(-1.59%)
Jan 26, 2018	35.84	35.84	35.30	35.70	170,197	-0.03(-0.09%)
Jan 25, 2018	36.28	36.35	35.55	35.73	394,774	-0.37(-1.02%)
Jan 24, 2018	36.36	36.50	35.99	36.10	340,798	-0.09(-0.24%)
Jan 23, 2018	35.88	36.38	35.68	36.19	340,178	+0.06(+0.18%)
Jan 22, 2018	35.78	36.12	35.47	36.12	418,563	+0.28(+0.78%)
Jan 19, 2018	35.21	35.86	35.21	35.84	307,318	+0.55(+1.57%)
Jan 18, 2018	35.63	35.76	35.25	35.29	255,049	-0.41(-1.14%)
Jan 17, 2018	35.49	35.76	35.16	35.70	195,611	+0.40(+1.13%)
Jan 16, 2018	36.02	36.02	35.16	35.30	258,452	-0.49(-1.36%)
Jan 12, 2018		35.79	35.79	35.79	0	+0.30(+0.86%)
Jan 11, 2018	35.22	35.48	34.93	35.48	374,589	+0.65(+1.86%)
Jan 10, 2018		35.32		34.83	281,685	+0.42(+1.21%)
Jan 09, 2018	34.23	34.79	34.17	34.42	603,809	+0.27(+0.80%)
Jan 08, 2018	34.04	34.23	33.80	34.15	315,459	+0.06(+0.19%)
Jan 05, 2018	33.97	34.11	33.72	34.08	296,955	+0.36(+1.07%)
Jan 04, 2018	34.19	34.36	33.70	33.72	561,415	-0.16(-0.47%)
Jan 03, 2018	34.01	34.17	33.60	33.88	487,003	-0.26(-0.75%)

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.