Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.20	35.20	35.20	0	-0.10(-0.28%)
Mar 28, 2018	35.20	35.36	35.20	35.30	3,706	+0.10(+0.28%)
Mar 27, 2018	34.41	35.20	34.41	35.20	4,907	-0.05(-0.14%)
Mar 26, 2018	35.35	35.69	34.06	35.25	6,525	+0.30(+0.85%)
Mar 23, 2018	35.74	35.79	34.95	34.95	5,163	-0.69(-1.94%)
Mar 22, 2018	35.79	36.43	35.54	35.64	3,086	-0.84(-2.30%)
Mar 21, 2018	35.35	36.48	35.35	36.48	6,594	+0.00(+0.00%)
Mar 20, 2018	36.04	36.48	35.98	36.48	3,315	+0.25(+0.68%)
Mar 19, 2018	36.53	36.53	35.69	36.23	2,340	-0.25(-0.68%)
Mar 16, 2018	35.64	36.48	35.44	36.48	16,725	+0.69(+1.93%)
Mar 15, 2018	35.49	35.94	35.44	35.79	3,634	-0.25(-0.68%)
Mar 14, 2018		36.43	34.95	36.04	4,309	+0.37(+1.02%)
Mar 13, 2018	36.12	36.36	35.67	35.67	2,049	-0.44(-1.23%)
Mar 12, 2018	36.21	36.61	35.87	36.12	5,468	+0.15(+0.41%)
Mar 09, 2018	34.83	35.97	34.02	35.97	8,192	+0.69(+1.96%)
Mar 08, 2018	35.03	35.38	34.69	35.28	6,637	+0.05(+0.14%)
Mar 07, 2018	34.74	35.38	34.66	35.23	5,817	+0.79(+2.29%)
Mar 06, 2018	34.05	34.49	34.05	34.44	53,400	+0.05(+0.14%)
Mar 05, 2018	33.36	34.39	33.11	34.39	114,011	+0.30(+0.87%)
Mar 02, 2018	32.47	34.24	32.12	34.10	13,614	+1.33(+4.06%)
Mar 01, 2018	33.31	33.31	32.42	32.77	13,283	-0.39(-1.19%)
Feb 28, 2018	33.31	33.95	32.96	33.16	9,234	-0.49(-1.46%)
Feb 27, 2018	33.80	34.14	33.55	33.65	3,438	-0.54(-1.59%)
Feb 26, 2018	33.50	34.19	33.41	34.19	2,361	+0.15(+0.43%)
Feb 23, 2018	32.96	34.44	32.96	34.05	15,877	+1.03(+3.13%)
Feb 22, 2018	32.57	33.55	32.42	33.01	49,458	+0.10(+0.30%)
Feb 21, 2018	34.14	34.14	31.53	32.91	8,366	+0.44(+1.37%)
Feb 20, 2018	33.31	33.50	32.47	32.47	10,835	-0.64(-1.93%)
Feb 16, 2018		33.11	33.11	33.11	0	+1.18(+3.70%)
Feb 15, 2018	32.75	32.75	31.53	31.93	7,692	+0.20(+0.62%)
Feb 14, 2018	31.88	32.52	31.53	31.73	17,240	-0.39(-1.23%)
Feb 13, 2018	31.58	32.86	31.53	32.12	13,975	-0.20(-0.61%)
Feb 12, 2018	31.63	33.01	31.19	32.32	4,176	+1.13(+3.63%)
Feb 09, 2018	31.09	32.57	31.09	31.19	3,756	-0.10(-0.31%)
Feb 08, 2018	31.24	32.03	31.04	31.29	7,652	-0.64(-2.01%)
Feb 07, 2018	30.55	31.93	30.55	31.93	4,883	+1.13(+3.68%)
Feb 06, 2018	30.40	30.79	29.96	30.79	8,753	-1.03(-3.25%)
Feb 05, 2018		32.72	32.72	31.83	2,216	-0.89(-2.71%)
Feb 02, 2018	33.36	33.50	32.67	32.72	5,926	-1.18(-3.49%)
Feb 01, 2018	33.70	34.83	33.16	33.90	10,659	+0.34(+1.03%)
Jan 31, 2018	34.88	34.88	33.41	33.55	6,452	-0.54(-1.59%)
Jan 30, 2018	33.31	34.44	32.91	34.10	3,824	+0.49(+1.47%)
Jan 29, 2018	33.75	33.93	33.26	33.60	13,756	-0.30(-0.87%)
Jan 26, 2018	34.39	34.49	33.55	33.90	1,609	-0.54(-1.57%)
Jan 25, 2018	33.36	34.49	33.36	34.44	5,280	+1.08(+3.25%)
Jan 24, 2018	33.36	33.92	33.36	33.36	1,250	-0.05(-0.15%)
Jan 23, 2018	33.36	33.65	33.36	33.41	2,297	+0.00(+0.00%)
Jan 22, 2018	33.63	33.63	33.36	33.41	1,240	-0.49(-1.45%)
Jan 19, 2018	33.36	33.90	33.36	33.90	1,730	+0.54(+1.62%)
Jan 18, 2018	33.50	34.19	33.36	33.36	2,015	-0.15(-0.44%)
Jan 17, 2018	33.75	33.75	33.01	33.50	32,891	+0.34(+1.04%)
Jan 16, 2018	34.44	34.44	33.16	33.16	2,652	-1.13(-3.30%)
Jan 12, 2018		34.29	34.29	34.29	0	-0.10(-0.29%)
Jan 11, 2018	34.88	34.88	33.73	34.39	4,004	-0.44(-1.27%)
Jan 10, 2018	34.00	34.83	33.55	34.83	1,041	+1.58(+4.74%)
Jan 09, 2018	33.26	33.26	33.26	33.26	321	-0.05(-0.15%)
Jan 08, 2018	33.01	33.60	33.01	33.31	4,239	+0.25(+0.74%)
Jan 05, 2018	33.01	33.36	33.01	33.06	24,721	+0.30(+0.90%)
Jan 04, 2018	32.57	33.26	32.52	32.77	27,325	+0.00(+0.00%)
Jan 03, 2018	32.57	32.99	32.57	32.77	3,310	-0.15(-0.45%)

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.