Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.69	31.69	31.69	0	-0.56(-1.72%)
Mar 28, 2018	31.37	32.47	31.37	32.25	312,210	+0.92(+2.94%)
Mar 27, 2018	31.97	32.19	30.54	31.33	323,574	-0.63(-1.99%)
Mar 26, 2018	31.90	31.98	31.37	31.96	302,042	+0.69(+2.21%)
Mar 23, 2018	32.72	32.72	31.26	31.27	240,680	-1.42(-4.34%)
Mar 22, 2018	33.22	33.61	32.54	32.69	127,450	-0.72(-2.16%)
Mar 21, 2018	33.39	33.63	33.10	33.42	180,595	+0.06(+0.19%)
Mar 20, 2018	33.79	33.79	33.23	33.35	84,690	-0.36(-1.06%)
Mar 19, 2018	33.80	33.84	33.13	33.71	86,833	-0.17(-0.52%)
Mar 16, 2018	33.40	34.04	33.40	33.88	366,863	+0.38(+1.14%)
Mar 15, 2018	33.23	33.61	33.11	33.50	103,776	+0.29(+0.86%)
Mar 14, 2018	33.80	33.86	33.15	33.22	92,120	-0.41(-1.23%)
Mar 13, 2018	34.00	34.07	33.49	33.63	86,295	-0.19(-0.56%)
Mar 12, 2018	33.65	33.87	33.38	33.82	104,121	+0.22(+0.66%)
Mar 09, 2018	33.12	33.71	32.65	33.60	69,408	+0.71(+2.15%)
Mar 08, 2018	33.55	33.55	31.80	32.89	61,936	-0.54(-1.61%)
Mar 07, 2018	32.88	33.57	32.88	33.43	125,714	+0.37(+1.13%)
Mar 06, 2018	32.13	33.12	32.13	33.06	168,713	+0.62(+1.91%)
Mar 05, 2018	31.50	32.74	31.42	32.44	129,549	+0.79(+2.48%)
Mar 02, 2018	31.00	31.79	30.80	31.65	131,821	+0.43(+1.37%)
Mar 01, 2018	31.30	31.54	31.01	31.23	101,482	-0.09(-0.28%)
Feb 28, 2018	32.03	32.20	31.22	31.31	142,209	-0.59(-1.84%)
Feb 27, 2018	32.45	32.74	31.89	31.90	65,991	-0.46(-1.42%)
Feb 26, 2018	32.24	32.38	31.92	32.36	72,333	+0.15(+0.48%)
Feb 23, 2018	32.10	32.30	31.92	32.21	48,756	+0.31(+0.96%)
Feb 22, 2018	32.59	32.73	31.80	31.90	58,537	-0.52(-1.59%)
Feb 21, 2018	31.91	32.91	31.91	32.42	104,287	+0.62(+1.95%)
Feb 20, 2018	32.03	32.44	31.70	31.80	58,573	-0.32(-0.99%)
Feb 16, 2018		32.11	32.11	32.11	0	+0.24(+0.75%)
Feb 15, 2018		31.96	31.61	31.88	49,544	+0.26(+0.83%)
Feb 14, 2018	30.85	31.65	30.85	31.61	83,864	+0.53(+1.71%)
Feb 13, 2018	30.93	31.19	30.93	31.08	48,252	-0.04(-0.13%)
Feb 12, 2018	31.24	31.39	30.81	31.12	93,384	+0.03(+0.10%)
Feb 09, 2018	30.84	31.52	30.30	31.09	165,758	+0.53(+1.74%)
Feb 08, 2018	31.37	31.53	30.55	30.56	101,290	-0.66(-2.11%)
Feb 07, 2018	30.79	30.79	30.79	31.22	87,715	+0.39(+1.26%)
Feb 06, 2018	30.32	31.20	30.06	30.83	154,217	-0.47(-1.51%)
Feb 05, 2018	31.85	32.26	31.01	31.30	46,730	-0.86(-2.67%)
Feb 02, 2018	32.13	32.82	32.13	32.16	89,787	-0.19(-0.59%)
Feb 01, 2018	31.76	32.39	31.62	32.35	119,477	+0.51(+1.59%)
Jan 31, 2018	32.08	32.33	31.73	31.85	80,607	-0.19(-0.59%)
Jan 30, 2018	31.99	31.99	31.72	32.04	115,807	+0.00(+0.00%)
Jan 29, 2018	31.89	32.34	31.89	32.04	96,474	+0.13(+0.40%)
Jan 26, 2018	32.38	32.52	31.70	31.91	53,092	-0.23(-0.71%)
Jan 25, 2018	32.19	32.34	30.77	32.14	308,943	-0.25(-0.78%)
Jan 24, 2018	33.12	33.29	32.38	32.39	116,229	-0.52(-1.58%)
Jan 23, 2018	32.88	33.15	32.54	32.91	50,697	-0.06(-0.19%)
Jan 22, 2018	33.05	33.05	32.79	32.97	53,268	-0.12(-0.36%)
Jan 19, 2018	32.56	33.39	32.56	33.09	147,229	+0.43(+1.33%)
Jan 18, 2018	33.00	33.05	32.65	32.66	55,882	-0.40(-1.22%)
Jan 17, 2018	32.90	33.09	32.31	33.06	82,883	+0.38(+1.16%)
Jan 16, 2018	33.24	33.63	32.01	32.68	120,065	-0.35(-1.05%)
Jan 12, 2018		33.03	33.03	33.03	0	+0.19(+0.58%)
Jan 11, 2018	32.45	32.86	32.22	32.84	144,437	+0.50(+1.54%)
Jan 10, 2018		32.72	31.55	32.34	157,259	+0.37(+1.16%)
Jan 09, 2018	31.56	32.35	31.42	31.97	97,918	+0.50(+1.60%)
Jan 08, 2018	31.03	31.67	30.83	31.47	130,102	+0.39(+1.24%)
Jan 05, 2018	31.12	31.30	30.74	31.08	117,555	+0.17(+0.54%)
Jan 04, 2018	31.13	31.41	30.88	30.92	100,952	-0.02(-0.05%)
Jan 03, 2018	31.18	31.21	30.58	30.93	148,735	-0.28(-0.91%)

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.