Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.42	32.42	32.42	0	+0.49(+1.54%)
Mar 28, 2018	32.38	32.38	31.93	31.93	889	-0.21(-0.65%)
Mar 27, 2018	32.69	32.69	32.14	32.14	1,556	-0.28(-0.87%)
Mar 26, 2018	32.44	32.44	32.27	32.42	11,109	+0.32(+1.00%)
Mar 23, 2018	33.08	33.08	32.07	32.10	6,648	-0.82(-2.50%)
Mar 22, 2018	32.91	33.20	32.89	32.93	1,690	-0.60(-1.78%)
Mar 21, 2018	33.56	33.56	33.46	33.52	1,091	+0.12(+0.37%)
Mar 20, 2018	33.45	33.45	33.37	33.40	2,794	+0.25(+0.76%)
Mar 19, 2018	33.21	33.21	33.14	33.14	777	-0.59(-1.75%)
Mar 16, 2018	33.73	33.73	33.73	33.73	169	+0.15(+0.44%)
Mar 15, 2018	34.28	34.28	33.06	33.59	6,508	+0.05(+0.14%)
Mar 14, 2018	33.73	33.73	33.51	33.54	2,384	-0.35(-1.03%)
Mar 13, 2018	34.17	34.17	33.88	33.89	1,533	+0.01(+0.03%)
Mar 12, 2018	33.98	33.98	33.88	33.88	808	+0.74(+2.24%)
Mar 08, 2018		33.14	33.14	33.14	244	-0.01(-0.02%)
Mar 07, 2018	33.11	33.15	33.11	33.15	581	+0.13(+0.41%)
Mar 06, 2018	33.36	33.36	32.86	33.01	2,912	+0.21(+0.65%)
Mar 05, 2018	32.64	32.83	32.39	32.80	7,613	+0.53(+1.65%)
Mar 02, 2018	32.37	32.37	32.10	32.26	2,931	+0.05(+0.15%)
Mar 01, 2018	32.42	32.52	32.20	32.22	13,935	-0.45(-1.39%)
Feb 28, 2018	33.36	33.36	32.67	32.67	2,375	-0.28(-0.86%)
Feb 27, 2018	33.52	33.52	32.89	32.95	6,389	-0.27(-0.82%)
Feb 26, 2018	33.05	33.27	33.04	33.23	6,148	+0.36(+1.10%)
Feb 23, 2018	33.09	33.09	32.64	32.86	2,945	+0.25(+0.78%)
Feb 22, 2018	32.65	32.80	32.60	32.61	3,312	-0.26(-0.78%)
Feb 21, 2018	32.78	33.01	32.78	32.87	5,330	+0.18(+0.54%)
Feb 20, 2018	32.90	32.96	32.55	32.69	2,744	-0.19(-0.57%)
Feb 16, 2018		32.88	32.88	32.88	0	+0.18(+0.55%)
Feb 15, 2018	32.61	32.70	32.41	32.70	5,630	+0.59(+1.85%)
Feb 14, 2018	32.10	32.10	32.02	32.10	983	+0.27(+0.85%)
Feb 13, 2018	31.65	31.96	31.65	31.83	9,803	+0.16(+0.49%)
Feb 12, 2018	31.39	31.72	31.39	31.68	2,398	+1.15(+3.77%)
Feb 09, 2018	31.38	31.38	30.53	30.53	3,904	-0.54(-1.73%)
Feb 08, 2018	32.55	32.55	31.07	31.07	2,584	-1.22(-3.79%)
Feb 07, 2018	32.09	32.22	32.09	32.29	6,237	+0.26(+0.81%)
Feb 06, 2018	30.74	32.03	30.74	32.03	8,860	-0.22(-0.68%)
Feb 05, 2018	32.94	32.94	32.21	32.25	22,851	-0.73(-2.20%)
Feb 02, 2018	33.24	33.24	32.97	32.97	18,219	-0.50(-1.48%)
Feb 01, 2018	33.43	33.63	33.39	33.47	6,374	+0.00(+0.01%)
Jan 31, 2018	33.71	33.71	33.43	33.46	2,867	-0.18(-0.53%)
Jan 30, 2018	33.95	33.95	33.55	33.64	3,627	-0.38(-1.12%)
Jan 29, 2018	34.23	34.23	33.93	34.02	4,018	-0.14(-0.40%)
Jan 26, 2018	33.79	34.16	33.79	34.16	8,781	+0.39(+1.15%)
Jan 25, 2018	33.99	33.99	33.77	33.77	3,330	-0.12(-0.35%)
Jan 24, 2018	34.05	34.05	33.76	33.89	2,053	+0.02(+0.05%)
Jan 23, 2018	33.90	33.94	33.81	33.87	4,865	+0.15(+0.44%)
Jan 22, 2018	33.73	33.76	33.62	33.72	4,542	+0.15(+0.44%)
Jan 19, 2018	33.26	33.58	33.26	33.58	1,796	+0.18(+0.54%)
Jan 18, 2018	33.46	33.46	33.30	33.40	2,853	+0.01(+0.03%)
Jan 17, 2018	33.48	33.48	33.26	33.39	3,000	+0.25(+0.74%)
Jan 16, 2018	34.65	35.17	33.05	33.14	10,319	-0.18(-0.54%)
Jan 12, 2018		33.32	33.32	33.32	0	+0.16(+0.49%)
Jan 11, 2018	33.00	33.20	32.93	33.16	3,702	+0.40(+1.21%)
Jan 10, 2018	32.71	32.82	32.69	32.77	5,144	-0.18(-0.56%)
Jan 09, 2018	32.95	32.96	32.86	32.95	3,348	+0.03(+0.10%)
Jan 08, 2018	32.81	32.92	32.64	32.92	38,522	+0.17(+0.53%)
Jan 05, 2018	32.72	32.74	32.57	32.74	7,088	+0.23(+0.71%)
Jan 04, 2018	32.67	32.77	32.43	32.51	16,083	+0.07(+0.21%)
Jan 03, 2018	32.09	32.46	32.09	32.44	2,263	+0.32(+0.99%)

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.