Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.97	31.97	31.97	0	-0.46(-1.40%)
Mar 28, 2018	32.02	32.72	31.73	32.43	80,969	+0.48(+1.51%)
Mar 27, 2018	32.27	32.39	31.81	31.95	130,559	-0.17(-0.53%)
Mar 26, 2018	31.85	32.15	31.34	32.12	126,801	+0.70(+2.21%)
Mar 23, 2018	32.84	33.76	31.38	31.42	118,592	-1.33(-4.07%)
Mar 22, 2018	33.36	33.76	32.74	32.75	66,534	-0.87(-2.58%)
Mar 21, 2018	33.70	33.90	33.39	33.62	35,917	+0.00(+0.00%)
Mar 20, 2018	34.05	34.24	33.60	33.62	42,613	-0.37(-1.09%)
Mar 19, 2018	34.01	34.09	33.43	33.99	73,786	-0.01(-0.02%)
Mar 16, 2018	33.97	34.28	33.72	34.00	173,338	-0.07(-0.20%)
Mar 15, 2018	34.17	34.36	33.75	34.07	163,829	+0.07(+0.20%)
Mar 14, 2018	34.21	34.21	33.48	34.00	191,908	+0.47(+1.40%)
Mar 13, 2018	33.64	33.71	32.91	33.53	85,494	+0.03(+0.10%)
Mar 12, 2018	33.58	33.69	33.25	33.50	47,040	-0.03(-0.10%)
Mar 09, 2018	33.23	33.58	32.79	33.53	67,712	+0.51(+1.55%)
Mar 08, 2018	33.59	33.59	32.73	33.02	162,014	-0.59(-1.76%)
Mar 07, 2018		33.68		33.61	120,086	+0.32(+0.95%)
Mar 06, 2018	32.71	33.35	32.43	33.29	64,502	+0.40(+1.22%)
Mar 05, 2018	32.26	32.92	31.84	32.89	84,889	+0.42(+1.29%)
Mar 02, 2018	31.90	32.61	31.58	32.47	79,576	+0.44(+1.36%)
Mar 01, 2018	31.89	32.23	31.63	32.03	103,269	+0.09(+0.27%)
Feb 28, 2018	32.71	32.81	31.84	31.95	120,068	-0.60(-1.84%)
Feb 27, 2018	32.81	33.34	32.51	32.55	131,505	-0.27(-0.81%)
Feb 26, 2018	32.90	32.90	32.38	32.81	56,043	+0.06(+0.18%)
Feb 23, 2018	32.52	32.79	32.31	32.75	87,054	+0.40(+1.24%)
Feb 22, 2018		32.73	32.28	32.35	95,703	-0.17(-0.53%)
Feb 21, 2018	31.89	32.62	31.60	32.52	55,155	+0.67(+2.09%)
Feb 20, 2018	32.31	32.56	31.70	31.85	74,782	-0.65(-2.00%)
Feb 16, 2018		32.50	32.50	32.50	0	+0.32(+0.98%)
Feb 15, 2018		32.27	31.70	32.19	67,048	+0.34(+1.07%)
Feb 14, 2018		31.90	31.44	31.84	66,827	+0.40(+1.28%)
Feb 13, 2018	31.28	31.54	31.26	31.44	53,899	+0.04(+0.14%)
Feb 12, 2018	31.90	32.10	31.22	31.40	94,344	-0.41(-1.29%)
Feb 09, 2018	31.44	32.05	31.05	31.81	112,991	+0.72(+2.31%)
Feb 08, 2018	31.46	31.46	31.00	31.09	84,902	-0.37(-1.17%)
Feb 07, 2018	31.16	31.43	31.16	31.46	114,894	+0.10(+0.33%)
Feb 06, 2018	30.83	31.71	30.58	31.36	143,807	-0.28(-0.90%)
Feb 05, 2018	31.73	32.23	31.27	31.64	118,676	-0.23(-0.72%)
Feb 02, 2018	31.95	32.23	31.20	31.87	99,446	-0.14(-0.43%)
Feb 01, 2018	31.46	32.17	31.02	32.01	150,768	+0.38(+1.19%)
Jan 31, 2018	31.94	32.93	31.36	31.63	112,226	-0.31(-0.96%)
Jan 30, 2018	31.99	31.99	31.71	31.94	75,442	-0.16(-0.51%)
Jan 29, 2018	32.20	32.54	31.72	32.10	91,691	-0.15(-0.48%)
Jan 26, 2018	32.80	32.80	31.99	32.26	213,528	-0.42(-1.28%)
Jan 25, 2018	33.14	33.14	32.49	32.67	67,907	-0.26(-0.78%)
Jan 24, 2018	33.26	33.41	32.92	32.93	63,232	-0.22(-0.67%)
Jan 23, 2018	33.38	33.50	33.02	33.15	53,927	-0.28(-0.84%)
Jan 22, 2018	33.88	33.99	33.09	33.44	80,332	-0.47(-1.39%)
Jan 19, 2018	33.31	33.96	33.31	33.91	67,293	+0.56(+1.69%)
Jan 18, 2018	33.73	33.79	33.30	33.34	52,311	-0.44(-1.32%)
Jan 17, 2018	33.58	33.88	33.06	33.79	42,964	+0.32(+0.95%)
Jan 16, 2018	34.01	34.17	33.44	33.47	77,171	-0.30(-0.89%)
Jan 12, 2018		33.77	33.77	33.77	0	+0.03(+0.08%)
Jan 11, 2018	33.29	33.70	33.20	33.74	55,036	+0.53(+1.60%)
Jan 10, 2018	33.19	33.53	33.09	33.21	75,542	+0.01(+0.03%)
Jan 09, 2018	32.97	33.71	32.97	33.20	185,738	+0.24(+0.73%)
Jan 08, 2018	32.93	33.06	32.56	32.97	100,697	-0.05(-0.16%)
Jan 05, 2018	33.20	33.20	32.80	33.02	93,898	-0.17(-0.52%)
Jan 04, 2018	33.08	33.28	32.86	33.19	114,373	+0.25(+0.75%)
Jan 03, 2018	32.61	32.97	32.42	32.94	146,674	+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.