Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.62	31.62	31.62	0	-0.45(-1.40%)
Mar 28, 2018	31.66	32.36	31.38	32.07	81,868	+0.48(+1.51%)
Mar 27, 2018	31.91	32.04	31.46	31.60	132,009	-0.17(-0.54%)
Mar 26, 2018	31.50	31.80	30.99	31.77	128,209	+0.69(+2.21%)
Mar 23, 2018	32.48	33.39	31.04	31.08	119,910	-1.32(-4.07%)
Mar 22, 2018	33.00	33.39	32.38	32.40	67,273	-0.86(-2.58%)
Mar 21, 2018	33.33	33.52	33.02	33.25	36,316	+0.00(+0.00%)
Mar 20, 2018	33.68	33.86	33.23	33.25	43,086	-0.37(-1.09%)
Mar 19, 2018	33.64	33.71	33.07	33.62	74,606	-0.01(-0.03%)
Mar 16, 2018	33.60	33.91	33.35	33.63	175,263	-0.07(-0.20%)
Mar 15, 2018	33.80	33.98	33.38	33.69	165,649	+0.07(+0.20%)
Mar 14, 2018	33.83	33.83	33.11	33.63	194,039	+0.47(+1.40%)
Mar 13, 2018	33.27	33.34	32.55	33.16	86,443	+0.03(+0.10%)
Mar 12, 2018	33.21	33.32	32.88	33.13	47,562	-0.03(-0.10%)
Mar 09, 2018	32.87	33.21	32.43	33.16	68,464	+0.51(+1.55%)
Mar 08, 2018	33.22	33.22	32.38	32.65	163,813	-0.58(-1.76%)
Mar 07, 2018		33.31		33.24	121,420	+0.31(+0.95%)
Mar 06, 2018	32.35	32.98	32.07	32.92	65,219	+0.40(+1.22%)
Mar 05, 2018	31.91	32.56	31.49	32.53	85,832	+0.41(+1.29%)
Mar 02, 2018	31.55	32.25	31.23	32.11	80,459	+0.43(+1.36%)
Mar 01, 2018	31.54	31.88	31.28	31.68	104,416	+0.08(+0.27%)
Feb 28, 2018	32.35	32.45	31.49	31.60	121,401	-0.59(-1.84%)
Feb 27, 2018	32.45	32.98	32.15	32.19	132,965	-0.26(-0.81%)
Feb 26, 2018	32.54	32.54	32.03	32.45	56,665	+0.06(+0.18%)
Feb 23, 2018	32.16	32.43	31.95	32.39	88,021	+0.40(+1.24%)
Feb 22, 2018		32.37	31.93	31.99	96,766	-0.17(-0.53%)
Feb 21, 2018	31.54	32.27	31.25	32.16	55,768	+0.66(+2.09%)
Feb 20, 2018	31.95	32.21	31.35	31.50	75,613	-0.64(-2.00%)
Feb 16, 2018		32.15	32.15	32.15	0	+0.31(+0.98%)
Feb 15, 2018		31.91	31.35	31.83	67,792	+0.34(+1.07%)
Feb 14, 2018		31.55	31.10	31.50	67,569	+0.40(+1.28%)
Feb 13, 2018	30.94	31.19	30.92	31.10	54,497	+0.04(+0.14%)
Feb 12, 2018	31.55	31.75	30.88	31.06	95,392	-0.41(-1.29%)
Feb 09, 2018	31.10	31.70	30.71	31.46	114,246	+0.71(+2.31%)
Feb 08, 2018	31.11	31.11	30.66	30.75	85,845	-0.36(-1.17%)
Feb 07, 2018	30.82	31.09	30.82	31.11	116,170	+0.10(+0.33%)
Feb 06, 2018	30.49	31.36	30.24	31.01	145,404	-0.28(-0.90%)
Feb 05, 2018	31.39	31.87	30.93	31.29	119,994	-0.23(-0.72%)
Feb 02, 2018	31.60	31.88	30.86	31.52	100,550	-0.14(-0.43%)
Feb 01, 2018	31.11	31.81	30.67	31.66	152,443	+0.37(+1.19%)
Jan 31, 2018	31.59	32.56	31.01	31.28	113,473	-0.30(-0.96%)
Jan 30, 2018	31.64	31.64	31.36	31.59	76,280	-0.16(-0.51%)
Jan 29, 2018	31.84	32.18	31.37	31.75	92,709	-0.15(-0.48%)
Jan 26, 2018	32.44	32.44	31.64	31.90	215,899	-0.41(-1.28%)
Jan 25, 2018	32.77	32.77	32.13	32.32	68,661	-0.25(-0.78%)
Jan 24, 2018	32.90	33.04	32.56	32.57	63,934	-0.22(-0.67%)
Jan 23, 2018	33.01	33.13	32.65	32.79	54,526	-0.28(-0.84%)
Jan 22, 2018	33.51	33.62	32.73	33.07	81,224	-0.47(-1.39%)
Jan 19, 2018	32.94	33.58	32.94	33.53	68,040	+0.56(+1.69%)
Jan 18, 2018	33.36	33.42	32.93	32.98	52,892	-0.44(-1.32%)
Jan 17, 2018	33.21	33.51	32.69	33.42	43,441	+0.31(+0.95%)
Jan 16, 2018	33.64	33.80	33.08	33.10	78,028	-0.30(-0.89%)
Jan 12, 2018		33.40	33.40	33.40	0	+0.03(+0.08%)
Jan 11, 2018	32.92	33.33	32.84	33.37	55,647	+0.52(+1.60%)
Jan 10, 2018	32.82	33.16	32.72	32.85	76,381	+0.01(+0.03%)
Jan 09, 2018	32.60	33.34	32.60	32.84	187,801	+0.24(+0.73%)
Jan 08, 2018	32.57	32.70	32.21	32.60	101,815	-0.05(-0.16%)
Jan 05, 2018	32.84	32.84	32.44	32.65	94,941	-0.17(-0.52%)
Jan 04, 2018	32.71	32.92	32.50	32.82	115,643	+0.25(+0.75%)
Jan 03, 2018	32.25	32.60	32.06	32.58	148,303	+0.34(+1.05%)

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.