Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.28	31.28	31.28	0	+0.50(+1.64%)
Mar 28, 2018	30.82	30.93	30.56	30.78	57,719	-0.04(-0.14%)
Mar 27, 2018	31.42	31.48	30.76	30.82	88,873	-0.61(-1.93%)
Mar 26, 2018	31.25	31.48	30.94	31.43	138,311	+0.86(+2.82%)
Mar 23, 2018	31.07	31.16	30.45	30.56	116,316	-0.46(-1.50%)
Mar 22, 2018	31.34	31.46	30.97	31.03	92,650	-0.96(-3.01%)
Mar 21, 2018	31.82	32.13	31.76	31.99	116,341	+0.12(+0.37%)
Mar 20, 2018	31.76	31.94	31.76	31.87	55,067	+0.34(+1.08%)
Mar 19, 2018	31.68	31.71	31.31	31.53	121,300	-0.35(-1.10%)
Mar 16, 2018	31.79	31.92	31.79	31.88	99,118	-0.03(-0.08%)
Mar 15, 2018	32.04	32.09	31.78	31.91	115,559	-0.03(-0.11%)
Mar 14, 2018	32.15	32.21	31.88	31.94	129,795	+0.03(+0.11%)
Mar 13, 2018	32.40	32.40	31.81	31.91	122,796	-0.33(-1.03%)
Mar 12, 2018	32.20	32.26	32.08	32.24	135,044	+0.11(+0.35%)
Mar 09, 2018	31.75	32.13	31.75	32.13	79,848	+0.63(+2.01%)
Mar 08, 2018	31.56	31.56	31.36	31.50	129,095	+0.00(+0.00%)
Mar 07, 2018		31.52	31.15	31.50	248,127	+0.03(+0.08%)
Mar 06, 2018	31.60	31.60	31.36	31.47	238,616	+0.26(+0.85%)
Mar 05, 2018	30.86	31.23	30.79	31.21	58,510	+0.04(+0.14%)
Mar 02, 2018	30.68	31.20	30.43	31.16	101,732	+0.15(+0.50%)
Mar 01, 2018	31.28	31.47	30.74	31.01	108,999	-0.06(-0.19%)
Feb 28, 2018	31.50	31.50	31.07	31.07	135,658	-0.33(-1.06%)
Feb 27, 2018	32.00	32.00	31.40	31.40	191,257	-0.92(-2.85%)
Feb 26, 2018	32.22	32.36	31.99	32.32	68,609	+0.26(+0.80%)
Feb 23, 2018	31.89	32.11	31.78	32.07	161,992	+0.50(+1.57%)
Feb 22, 2018	31.58	31.78	31.49	31.57	361,362	+0.09(+0.27%)
Feb 21, 2018	31.74	32.09	31.47	31.49	163,678	+0.05(+0.16%)
Feb 20, 2018	31.31	31.56	31.31	31.44	117,746	-0.46(-1.44%)
Feb 16, 2018		31.90	31.90	31.90	0	-0.02(-0.05%)
Feb 15, 2018	31.88	32.08	31.78	31.91	135,682	+0.55(+1.77%)
Feb 14, 2018	30.62	31.47	30.62	31.36	126,950	+0.71(+2.31%)
Feb 13, 2018	30.47	30.75	30.47	30.65	159,769	+0.25(+0.81%)
Feb 12, 2018	30.28	30.63	30.16	30.40	207,728	+0.44(+1.48%)
Feb 09, 2018	29.99	30.19	29.15	29.96	606,343	+0.44(+1.50%)
Feb 08, 2018	30.82	30.87	29.52	29.52	471,398	-1.12(-3.65%)
Feb 07, 2018	31.02	31.32	30.63	30.63	186,494	-0.92(-2.92%)
Feb 06, 2018	30.48	31.74	30.37	31.56	365,090	+0.55(+1.76%)
Feb 05, 2018	31.74	31.79	30.74	31.01	242,675	-0.80(-2.52%)
Feb 02, 2018	32.26	32.32	31.78	31.81	210,638	-0.73(-2.26%)
Feb 01, 2018	32.63	32.79	32.51	32.55	235,434	-0.41(-1.24%)
Jan 31, 2018	33.15	33.18	32.72	32.96	198,958	+0.28(+0.86%)
Jan 30, 2018	32.84	32.85	32.78	32.67	351,192	-0.50(-1.52%)
Jan 29, 2018	33.30	33.35	33.16	33.18	239,394	-0.49(-1.45%)
Jan 26, 2018	33.46	33.66	33.41	33.66	173,389	+0.46(+1.39%)
Jan 25, 2018	33.29	33.48	33.16	33.20	263,832	-0.07(-0.21%)
Jan 24, 2018	33.20	33.35	33.08	33.27	149,045	+0.29(+0.89%)
Jan 23, 2018	32.86	32.99	32.80	32.98	231,613	+0.15(+0.47%)
Jan 22, 2018	32.67	32.83	32.62	32.83	144,484	+0.20(+0.63%)
Jan 19, 2018	32.56	32.66	32.47	32.62	148,996	+0.24(+0.74%)
Jan 18, 2018	32.38	32.47	32.28	32.38	131,793	+0.03(+0.11%)
Jan 17, 2018	32.18	32.44	32.13	32.35	198,900	+0.43(+1.34%)
Jan 16, 2018	32.20	32.26	31.88	31.92	234,464	-0.14(-0.43%)
Jan 12, 2018		32.06	32.06	32.06	0	+0.34(+1.08%)
Jan 11, 2018	31.54	31.72	31.54	31.72	127,926	+0.20(+0.65%)
Jan 10, 2018	31.53	31.57	31.42	31.51	96,715	-0.16(-0.51%)
Jan 09, 2018	31.73	31.82	31.59	31.68	118,355	-0.08(-0.24%)
Jan 08, 2018	31.69	31.79	31.66	31.75	218,395	+0.03(+0.11%)
Jan 05, 2018	31.52	31.74	31.50	31.72	391,836	+0.31(+0.98%)
Jan 04, 2018	31.42	31.52	31.37	31.41	322,264	+0.03(+0.11%)
Jan 03, 2018	31.25	31.40	31.23	31.38	403,252	+0.31(+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.