Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.66	30.66	30.66	0	+0.10(+0.31%)
Mar 28, 2018	30.58	30.68	30.32	30.56	1,225,530	+0.00(+0.00%)
Mar 27, 2018	31.13	31.13	30.47	30.56	1,517,716	-0.57(-1.83%)
Mar 26, 2018	31.05	31.28	30.81	31.13	939,686	+0.18(+0.59%)
Mar 23, 2018	30.92	31.42	30.85	30.95	1,729,022	+0.17(+0.57%)
Mar 22, 2018	31.18	31.18	30.68	30.78	1,057,227	-0.53(-1.70%)
Mar 21, 2018	31.60	31.63	31.27	31.31	1,089,458	-0.16(-0.50%)
Mar 20, 2018	31.16	31.59	30.98	31.47	1,934,978	+0.36(+1.15%)
Mar 19, 2018	30.99	31.15	30.79	31.11	887,123	-0.06(-0.20%)
Mar 16, 2018	31.35	32.08	31.08	31.17	1,824,364	-0.18(-0.58%)
Mar 15, 2018	31.54	31.55	31.23	31.35	977,650	-0.13(-0.40%)
Mar 14, 2018	31.76	31.78	31.32	31.48	1,180,831	-0.14(-0.45%)
Mar 13, 2018	32.20	32.27	31.58	31.62	905,967	-0.49(-1.53%)
Mar 12, 2018	32.04	32.23	31.96	32.12	787,190	+0.07(+0.22%)
Mar 09, 2018	31.85	32.09	31.77	32.04	780,972	+0.36(+1.13%)
Mar 08, 2018	31.37	31.72	31.20	31.69	874,033	+0.44(+1.42%)
Mar 07, 2018		31.39	31.03	31.24	885,795	-0.18(-0.58%)
Mar 06, 2018	31.42	31.54	31.14	31.43	731,697	+0.10(+0.33%)
Mar 05, 2018	30.94	31.39	30.87	31.32	491,157	+0.12(+0.38%)
Mar 02, 2018	30.95	31.27	30.78	31.20	688,289	+0.10(+0.33%)
Mar 01, 2018	31.24	31.25	30.70	31.10	1,492,630	-0.14(-0.46%)
Feb 28, 2018	31.84	31.91	31.24	31.24	1,239,698	-0.44(-1.38%)
Feb 27, 2018	31.90	31.96	31.66	31.68	684,056	-0.14(-0.45%)
Feb 26, 2018	31.66	31.92	31.51	31.82	916,475	+0.19(+0.60%)
Feb 23, 2018	31.39	31.66	31.39	31.63	802,079	+0.27(+0.86%)
Feb 22, 2018			31.27	31.36	1,046,582	-0.13(-0.43%)
Feb 21, 2018	31.32	31.67	31.18	31.50	1,160,460	+0.58(+1.88%)
Feb 20, 2018	31.13	31.15	30.85	30.92	1,717,433	-0.29(-0.92%)
Feb 16, 2018		31.20	31.20	31.20	0	-0.04(-0.12%)
Feb 15, 2018	31.46	31.46	31.07	31.24	1,235,894	+0.00(+0.00%)
Feb 14, 2018	30.86	31.33	30.73	31.24	1,649,250	+0.26(+0.85%)
Feb 13, 2018	31.10	31.10	30.57	30.98	1,832,373	-0.12(-0.40%)
Feb 12, 2018	30.77	31.42	30.70	31.10	2,617,918	+0.47(+1.55%)
Feb 09, 2018	30.81	30.95	30.33	30.63	2,029,741	-0.13(-0.43%)
Feb 08, 2018	31.44	31.53	30.68	30.76	2,014,938	-0.78(-2.47%)
Feb 07, 2018	31.49	31.87	31.36	31.54	2,030,152	-0.01(-0.02%)
Feb 06, 2018	31.47	32.11	31.10	31.55	2,866,371	-0.61(-1.89%)
Feb 05, 2018	32.57	32.85	32.01	32.15	1,549,270	-0.77(-2.34%)
Feb 02, 2018	33.28	33.28	32.84	32.92	2,351,733	-0.67(-1.99%)
Feb 01, 2018	33.39	33.70	32.20	33.59	3,329,122	-0.09(-0.25%)
Jan 31, 2018	35.20	35.46	33.36	33.68	5,331,703	-2.50(-6.90%)
Jan 30, 2018	36.79	36.86	35.76	36.17	9,855,539	+2.39(+7.07%)
Jan 29, 2018	34.03	34.29	33.78	33.78	1,034,595	-0.44(-1.27%)
Jan 26, 2018	33.84	34.42	33.84	34.22	1,364,678	+0.46(+1.36%)
Jan 25, 2018	33.99	34.09	33.68	33.76	971,311	-0.16(-0.46%)
Jan 24, 2018	33.78	34.19	33.59	33.92	1,172,933	+0.26(+0.79%)
Jan 23, 2018	33.69	33.78	33.38	33.65	1,463,360	-0.17(-0.51%)
Jan 22, 2018	33.98	33.98	33.70	33.82	1,275,270	-0.16(-0.46%)
Jan 19, 2018	33.89	34.09	33.86	33.98	572,107	+0.05(+0.14%)
Jan 18, 2018	33.91	34.03	33.79	33.93	795,324	-0.01(-0.02%)
Jan 17, 2018	33.90	34.17	33.81	33.94	894,189	+0.06(+0.18%)
Jan 16, 2018	33.91	34.06	33.87	33.88	705,334	-0.02(-0.05%)
Jan 12, 2018		33.89	33.89	33.89	0	+0.19(+0.58%)
Jan 11, 2018	33.96	33.99	33.64	33.70	889,348	-0.30(-0.87%)
Jan 10, 2018	34.17	34.29	33.87	33.99	1,041,170	-0.25(-0.73%)
Jan 09, 2018	34.26	34.53	34.18	34.24	678,200	+0.01(+0.02%)
Jan 08, 2018	34.32	34.38	34.12	34.24	801,809	-0.16(-0.47%)
Jan 05, 2018	34.38	34.64	34.37	34.40	813,213	+0.16(+0.48%)
Jan 04, 2018	34.10	34.27	33.99	34.24	1,176,621	+0.20(+0.59%)
Jan 03, 2018	34.08	34.10	33.85	34.03	570,928	+0.01(+0.02%)

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.