Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.21	32.21	32.21	0	-0.06(-0.19%)
Mar 28, 2018	31.57	32.27	31.20	32.27	4,408	+0.60(+1.88%)
Mar 27, 2018	31.66	31.88	31.48	31.68	2,646	-0.04(-0.12%)
Mar 26, 2018	31.52	31.73	31.52	31.72	1,847	-0.43(-1.34%)
Mar 23, 2018	32.06	32.56	32.06	32.15	1,451	+0.59(+1.86%)
Mar 22, 2018	32.00	32.00	31.50	31.56	2,159	-0.90(-2.77%)
Mar 21, 2018	32.51	32.51	32.46	32.46	700	+0.22(+0.69%)
Mar 20, 2018	32.24	32.27	32.10	32.24	2,171	-0.58(-1.77%)
Mar 19, 2018	32.47	32.82	31.91	32.82	2,158	-0.22(-0.67%)
Mar 16, 2018	32.47	33.04	32.32	33.04	1,290	+0.65(+2.00%)
Mar 15, 2018	32.60	32.80	32.39	32.39	2,068	+0.32(+1.00%)
Mar 14, 2018	32.89	32.89	32.07	32.07	2,151	-0.05(-0.16%)
Mar 13, 2018	33.12	33.12	32.12	32.12	1,635	-0.73(-2.22%)
Mar 12, 2018	32.39	32.89	32.39	32.85	1,682	+0.66(+2.04%)
Mar 09, 2018	32.33	32.33	32.13	32.20	2,092	+0.46(+1.46%)
Mar 08, 2018	32.32	32.39	31.73	31.73	2,605	-0.48(-1.49%)
Mar 07, 2018	32.22	32.22	32.03	32.21	710	+0.40(+1.26%)
Mar 06, 2018	32.15	32.15	31.73	31.81	3,481	+0.02(+0.05%)
Mar 05, 2018	30.94	32.20	30.94	31.79	2,182	+0.46(+1.46%)
Mar 02, 2018	31.24	31.37	30.94	31.34	1,985	+0.18(+0.58%)
Mar 01, 2018	31.03	31.22	31.00	31.16	2,754	-0.33(-1.05%)
Feb 28, 2018	31.84	32.13	31.49	31.49	3,782	-0.48(-1.52%)
Feb 27, 2018	32.08	32.34	31.46	31.97	17,754	-0.04(-0.12%)
Feb 26, 2018	31.93	32.05	31.66	32.01	5,163	-0.02(-0.07%)
Feb 23, 2018	31.12	32.03	30.97	32.03	3,881	+0.63(+2.02%)
Feb 22, 2018	31.19	31.74	30.95	31.40	1,987	-0.13(-0.42%)
Feb 21, 2018	31.71	32.23	31.29	31.53	2,390	-0.18(-0.58%)
Feb 20, 2018	31.87	32.26	31.71	31.71	4,066	-0.84(-2.58%)
Feb 16, 2018		32.55	32.55	32.55	0	+0.22(+0.69%)
Feb 15, 2018	31.96	32.74	31.66	32.33	5,923	+0.17(+0.52%)
Feb 14, 2018	31.26	32.34	30.94	32.16	7,600	+0.45(+1.42%)
Feb 13, 2018	31.42	31.42	31.28	31.72	2,740	+0.02(+0.07%)
Feb 12, 2018	31.23	31.99	31.23	31.69	4,734	+0.70(+2.25%)
Feb 09, 2018	30.41	31.49	30.41	31.00	5,243	+0.05(+0.15%)
Feb 08, 2018	31.70	32.05	30.94	30.95	5,187	-0.19(-0.62%)
Feb 07, 2018		31.11	31.14	31.14	20,701	+0.03(+0.09%)
Feb 06, 2018	31.07	32.52	30.09	31.11	5,628	-0.99(-3.07%)
Feb 05, 2018	32.25	33.45	31.91	32.10	6,053	-0.53(-1.63%)
Feb 02, 2018	33.13	33.13	32.63	32.63	3,137	-0.97(-2.88%)
Feb 01, 2018	33.67	33.94	33.67	33.60	3,719	-0.01(-0.03%)
Jan 31, 2018	33.61	33.84	33.60	33.61	5,525	-0.20(-0.58%)
Jan 30, 2018	33.66	33.81	33.63	33.81	2,247	-0.16(-0.47%)
Jan 29, 2018	33.95	34.09	33.84	33.97	8,255	-0.35(-1.01%)
Jan 26, 2018	34.33	34.49	33.86	34.31	2,930	-0.01(-0.03%)
Jan 25, 2018	34.45	34.73	34.32	34.32	8,987	-0.21(-0.62%)
Jan 24, 2018	34.03	34.81	33.84	34.54	8,939	+0.30(+0.89%)
Jan 23, 2018	33.94	34.23	33.91	34.23	2,498	-0.00(-0.01%)
Jan 22, 2018		34.23	33.44	34.23	5,542	+0.80(+2.38%)
Jan 19, 2018	33.55	33.58	33.35	33.44	3,892	-0.12(-0.36%)
Jan 18, 2018	33.45	33.58	33.45	33.56	2,590	+0.12(+0.35%)
Jan 17, 2018	33.20	33.44	33.20	33.44	3,793	+0.22(+0.67%)
Jan 16, 2018	33.50	33.50	33.22	33.22	6,793	+0.35(+1.06%)
Jan 12, 2018		32.87	32.87	32.87	0	-0.34(-1.02%)
Jan 11, 2018	33.03	33.27	33.03	33.21	5,461	+0.21(+0.65%)
Jan 10, 2018	33.17	33.17	32.98	33.00	2,413	-0.17(-0.51%)
Jan 09, 2018	33.17	33.47	33.07	33.17	4,673	-0.31(-0.93%)
Jan 08, 2018	33.20	33.59	33.20	33.48	11,571	+0.16(+0.49%)
Jan 05, 2018	32.98	33.31	32.97	33.31	6,443	-0.03(-0.10%)
Jan 04, 2018	33.54	33.54	33.35	33.35	2,190	-0.19(-0.58%)
Jan 03, 2018	33.18	33.55	32.87	33.54	6,002	+0.18(+0.55%)

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.