Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		30.76	30.76	30.76	0	+0.10(+0.31%)
Mar 28, 2018	30.68	30.78	30.41	30.66	1,221,587	+0.00(+0.00%)
Mar 27, 2018	31.23	31.23	30.57	30.66	1,512,833	-0.57(-1.83%)
Mar 26, 2018	31.15	31.38	30.91	31.23	936,663	+0.18(+0.59%)
Mar 23, 2018	31.02	31.52	30.95	31.05	1,723,459	+0.17(+0.57%)
Mar 22, 2018	31.28	31.28	30.78	30.87	1,053,825	-0.53(-1.70%)
Mar 21, 2018	31.70	31.73	31.37	31.41	1,085,953	-0.16(-0.50%)
Mar 20, 2018	31.26	31.69	31.08	31.57	1,928,753	+0.36(+1.15%)
Mar 19, 2018	31.09	31.25	30.89	31.21	884,268	-0.06(-0.20%)
Mar 16, 2018	31.46	32.18	31.18	31.27	1,818,495	-0.18(-0.58%)
Mar 15, 2018	31.64	31.65	31.33	31.46	974,504	-0.13(-0.40%)
Mar 14, 2018	31.86	31.89	31.42	31.58	1,177,032	-0.14(-0.45%)
Mar 13, 2018	32.31	32.37	31.68	31.73	903,052	-0.49(-1.53%)
Mar 12, 2018	32.15	32.34	32.07	32.22	784,657	+0.07(+0.22%)
Mar 09, 2018	31.96	32.19	31.87	32.15	778,459	+0.36(+1.13%)
Mar 08, 2018	31.47	31.82	31.30	31.79	871,221	+0.45(+1.42%)
Mar 07, 2018		31.49	31.13	31.34	882,945	-0.18(-0.58%)
Mar 06, 2018	31.52	31.65	31.24	31.53	729,343	+0.10(+0.33%)
Mar 05, 2018	31.04	31.50	30.97	31.42	489,577	+0.12(+0.38%)
Mar 02, 2018	31.05	31.37	30.87	31.30	686,075	+0.10(+0.33%)
Mar 01, 2018	31.34	31.35	30.80	31.20	1,487,827	-0.14(-0.46%)
Feb 28, 2018	31.94	32.01	31.34	31.34	1,235,709	-0.44(-1.38%)
Feb 27, 2018	32.00	32.06	31.77	31.78	681,855	-0.14(-0.45%)
Feb 26, 2018	31.76	32.02	31.61	31.92	913,527	+0.19(+0.60%)
Feb 23, 2018	31.49	31.76	31.49	31.73	799,499	+0.27(+0.86%)
Feb 22, 2018			31.38	31.46	1,043,215	-0.14(-0.43%)
Feb 21, 2018	31.42	31.77	31.28	31.60	1,156,726	+0.58(+1.88%)
Feb 20, 2018	31.23	31.25	30.94	31.02	1,711,907	-0.29(-0.92%)
Feb 16, 2018		31.30	31.30	31.30	0	-0.04(-0.12%)
Feb 15, 2018	31.56	31.56	31.17	31.34	1,231,917	+0.00(+0.00%)
Feb 14, 2018	30.96	31.43	30.83	31.34	1,643,944	+0.27(+0.85%)
Feb 13, 2018	31.20	31.20	30.67	31.08	1,826,477	-0.12(-0.40%)
Feb 12, 2018	30.87	31.53	30.80	31.20	2,609,495	+0.48(+1.55%)
Feb 09, 2018	30.91	31.05	30.43	30.73	2,023,210	-0.13(-0.43%)
Feb 08, 2018	31.55	31.63	30.78	30.86	2,008,455	-0.78(-2.47%)
Feb 07, 2018	31.59	31.97	31.46	31.64	2,023,620	-0.01(-0.02%)
Feb 06, 2018	31.57	32.22	31.20	31.65	2,857,149	-0.61(-1.89%)
Feb 05, 2018	32.68	32.96	32.11	32.26	1,544,286	-0.77(-2.34%)
Feb 02, 2018	33.39	33.39	32.95	33.03	2,344,166	-0.67(-1.99%)
Feb 01, 2018	33.50	33.81	32.30	33.70	3,318,410	-0.09(-0.25%)
Jan 31, 2018	35.31	35.58	33.46	33.78	5,314,548	-2.50(-6.90%)
Jan 30, 2018	36.91	36.97	35.87	36.29	9,823,828	+2.39(+7.07%)
Jan 29, 2018	34.14	34.40	33.89	33.89	1,031,266	-0.44(-1.27%)
Jan 26, 2018	33.95	34.53	33.95	34.33	1,360,287	+0.46(+1.36%)
Jan 25, 2018	34.10	34.20	33.78	33.87	968,186	-0.16(-0.46%)
Jan 24, 2018	33.89	34.30	33.70	34.03	1,169,159	+0.27(+0.79%)
Jan 23, 2018	33.80	33.89	33.49	33.76	1,458,652	-0.17(-0.51%)
Jan 22, 2018	34.09	34.09	33.81	33.93	1,271,167	-0.16(-0.46%)
Jan 19, 2018	34.00	34.20	33.97	34.09	570,266	+0.05(+0.14%)
Jan 18, 2018	34.02	34.14	33.90	34.04	792,765	-0.01(-0.02%)
Jan 17, 2018	34.01	34.28	33.92	34.05	891,312	+0.06(+0.18%)
Jan 16, 2018	34.02	34.17	33.98	33.99	703,064	-0.02(-0.05%)
Jan 12, 2018		34.00	34.00	34.00	0	+0.20(+0.58%)
Jan 11, 2018	34.07	34.10	33.75	33.81	886,487	-0.30(-0.87%)
Jan 10, 2018	34.28	34.40	33.98	34.10	1,037,819	-0.25(-0.73%)
Jan 09, 2018	34.37	34.64	34.29	34.35	676,017	+0.01(+0.02%)
Jan 08, 2018	34.43	34.49	34.23	34.35	799,229	-0.16(-0.47%)
Jan 05, 2018	34.49	34.75	34.48	34.51	810,596	+0.16(+0.48%)
Jan 04, 2018	34.21	34.38	34.10	34.35	1,172,835	+0.20(+0.59%)
Jan 03, 2018	34.19	34.21	33.96	34.14	569,091	+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.