Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		34.30	34.30	34.30	0	+0.68(+2.04%)
Mar 28, 2018	33.70	33.78	33.58	33.62	33,968	-0.14(-0.41%)
Mar 27, 2018	33.79	33.99	33.63	33.75	13,994	-0.23(-0.69%)
Mar 26, 2018	34.24	34.24	33.74	33.99	33,205	+0.35(+1.03%)
Mar 23, 2018	33.52	33.81	33.49	33.64	29,094	+0.15(+0.43%)
Mar 22, 2018	33.56	33.85	33.32	33.49	67,825	-0.44(-1.31%)
Mar 21, 2018	33.41	33.99	33.37	33.94	46,962	+0.61(+1.84%)
Mar 20, 2018	33.24	33.44	33.20	33.33	17,872	+0.09(+0.27%)
Mar 19, 2018	33.21	33.28	33.09	33.24	24,327	-0.07(-0.22%)
Mar 16, 2018	33.35	33.50	33.31	33.31	18,284	+0.01(+0.02%)
Mar 15, 2018	33.62	33.62	33.30	33.30	20,459	-0.26(-0.77%)
Mar 14, 2018	33.95	33.95	33.53	33.56	13,769	-0.21(-0.62%)
Mar 13, 2018	34.06	34.06	33.69	33.77	9,256	-0.08(-0.24%)
Mar 12, 2018	33.99	34.06	33.78	33.85	53,395	-0.06(-0.19%)
Mar 09, 2018	33.87	34.07	33.81	33.91	35,558	+0.16(+0.48%)
Mar 08, 2018	34.03	34.03	33.69	33.75	37,529	-0.30(-0.88%)
Mar 07, 2018			33.93	34.05	9,426	-0.27(-0.80%)
Mar 06, 2018	34.28	34.57	34.16	34.32	43,342	+0.28(+0.83%)
Mar 05, 2018	33.61	34.04	33.61	34.04	15,320	+0.09(+0.26%)
Mar 02, 2018	33.60	33.98	33.60	33.95	29,431	+0.03(+0.09%)
Mar 01, 2018	33.99	33.99	33.44	33.92	39,806	+0.14(+0.43%)
Feb 28, 2018	33.75	33.87	33.74	33.78	22,762	-0.19(-0.55%)
Feb 27, 2018	33.78	34.07	33.73	33.96	86,824	-0.10(-0.31%)
Feb 26, 2018	33.89	34.07	33.87	34.07	22,855	+0.31(+0.91%)
Feb 23, 2018	33.91	33.91	33.63	33.76	15,751	+0.07(+0.22%)
Feb 22, 2018				33.69	41,407	+0.34(+1.01%)
Feb 21, 2018	33.66	33.77	33.28	33.35	36,775	-0.21(-0.62%)
Feb 20, 2018	33.50	33.62	33.49	33.56	32,758	-0.26(-0.76%)
Feb 16, 2018		33.82	33.82	33.82	0	-0.32(-0.94%)
Feb 15, 2018	34.34	34.34	33.90	34.14	86,568	+0.27(+0.78%)
Feb 14, 2018	32.79	33.89	32.73	33.87	30,198	+0.91(+2.76%)
Feb 13, 2018	32.71	32.96	32.71	32.96	27,290	+0.34(+1.04%)
Feb 12, 2018	32.66	32.88	32.62	32.62	35,193	+0.21(+0.65%)
Feb 09, 2018	32.58	32.60	32.05	32.42	27,158	+0.02(+0.07%)
Feb 08, 2018	33.20	33.31	32.39	32.39	51,357	-0.49(-1.49%)
Feb 07, 2018	33.33	33.37	32.81	32.88	383,041	-0.87(-2.58%)
Feb 06, 2018	33.38	33.80	33.20	33.75	47,927	+0.06(+0.19%)
Feb 05, 2018	33.90	34.21	33.34	33.69	174,456	-0.35(-1.02%)
Feb 02, 2018	34.78	34.78	34.03	34.03	70,197	-1.08(-3.07%)
Feb 01, 2018	34.54	35.11	34.54	35.11	115,174	+0.26(+0.74%)
Jan 31, 2018	35.42	35.42	34.45	34.86	240,900	-0.11(-0.32%)
Jan 30, 2018	35.48	35.48	34.95	34.97	109,291	-0.59(-1.65%)
Jan 29, 2018	35.38	35.76	35.38	35.56	37,763	-0.15(-0.41%)
Jan 26, 2018	35.64	35.73	35.41	35.70	41,282	+0.24(+0.68%)
Jan 25, 2018	35.65	35.79	35.44	35.46	49,281	-0.13(-0.36%)
Jan 24, 2018	35.24	35.69	35.11	35.59	25,379	+0.63(+1.80%)
Jan 23, 2018	34.94	35.07	34.80	34.96	64,419	-0.15(-0.41%)
Jan 22, 2018	35.04	35.11	34.87	35.11	26,628	+0.06(+0.18%)
Jan 19, 2018	35.03	35.17	34.96	35.04	54,423	+0.02(+0.07%)
Jan 18, 2018	34.74	35.05	34.63	35.02	340,692	+0.32(+0.93%)
Jan 17, 2018	34.71	34.86	34.64	34.70	81,894	-0.05(-0.14%)
Jan 16, 2018	34.78	34.87	34.56	34.74	137,212	+0.11(+0.33%)
Jan 12, 2018		34.63	34.63	34.63	0	+0.31(+0.92%)
Jan 11, 2018	34.09	34.32	34.09	34.32	263,204	+0.23(+0.69%)
Jan 10, 2018	33.95	34.22	33.95	34.08	28,473	+0.22(+0.64%)
Jan 09, 2018	34.12	34.12	33.83	33.87	147,290	-0.17(-0.50%)
Jan 08, 2018	34.38	34.38	34.01	34.03	88,482	-0.37(-1.08%)
Jan 05, 2018	34.20	34.43	34.15	34.41	65,940	+0.35(+1.02%)
Jan 04, 2018	34.10	34.24	33.93	34.06	493,585	+0.10(+0.28%)
Jan 03, 2018	33.75	34.10	33.61	33.96	226,647	+0.27(+0.79%)

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.