Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.29	32.29	32.29	0	+0.09(+0.28%)
Mar 28, 2018	31.97	32.61	31.91	32.20	824,457	+0.15(+0.47%)
Mar 27, 2018	32.25	32.54	32.02	32.05	1,051,816	-0.54(-1.64%)
Mar 26, 2018	31.50	33.04	31.50	32.59	3,009,958	+1.42(+4.55%)
Mar 23, 2018	31.65	31.80	31.16	31.17	1,114,019	-0.34(-1.08%)
Mar 22, 2018	31.31	31.96	31.20	31.51	1,096,337	-0.01(-0.03%)
Mar 21, 2018	31.19	31.78	31.19	31.52	1,074,165	+0.28(+0.89%)
Mar 20, 2018	31.44	31.48	31.19	31.24	618,997	-0.16(-0.51%)
Mar 19, 2018	31.67	31.69	31.24	31.40	985,480	-0.30(-0.96%)
Mar 16, 2018	31.71	31.90	31.47	31.70	1,406,270	+0.30(+0.97%)
Mar 15, 2018	31.37	31.54	30.97	31.40	1,277,365	+0.08(+0.26%)
Mar 14, 2018	31.68	31.72	31.27	31.32	898,498	-0.33(-1.04%)
Mar 13, 2018	31.83	31.89	31.53	31.65	839,396	-0.07(-0.23%)
Mar 12, 2018	31.67	31.92	31.60	31.72	627,800	+0.05(+0.17%)
Mar 09, 2018	30.89	31.72	30.71	31.67	1,323,158	+0.90(+2.93%)
Mar 08, 2018	30.93	30.99	30.52	30.77	789,887	-0.01(-0.03%)
Mar 07, 2018			30.53	30.78	2,095,037	-0.37(-1.20%)
Mar 06, 2018	31.45	31.53	30.93	31.15	1,274,439	-0.26(-0.82%)
Mar 05, 2018	30.76	31.55	30.52	31.41	1,745,486	+0.62(+2.02%)
Mar 02, 2018	30.79	31.01	30.26	30.79	1,521,517	-0.12(-0.40%)
Mar 01, 2018	30.73	31.14	30.56	30.91	1,783,841	+0.20(+0.67%)
Feb 28, 2018	31.04	31.24	30.57	30.71	1,776,590	-0.09(-0.29%)
Feb 27, 2018	32.12	32.12	30.77	30.80	2,087,364	-1.21(-3.77%)
Feb 26, 2018	32.78	32.78	31.89	32.00	1,167,610	-0.56(-1.72%)
Feb 23, 2018	33.06	33.08	32.05	32.56	2,375,630	-0.46(-1.40%)
Feb 22, 2018			32.99	33.03	1,445,202	-0.65(-1.93%)
Feb 21, 2018	33.34	34.01	33.33	33.67	1,977,609	+0.43(+1.28%)
Feb 20, 2018	33.64	33.80	32.48	33.25	2,109,129	-0.56(-1.65%)
Feb 16, 2018		33.81	33.81	33.81	0	+1.46(+4.50%)
Feb 15, 2018	34.06	34.06	32.19	32.35	1,290,141	-0.28(-0.84%)
Feb 14, 2018	31.05	32.68	31.05	32.63	1,426,445	+1.42(+4.55%)
Feb 13, 2018	30.84	31.21	30.47	31.21	1,096,907	+0.31(+1.01%)
Feb 12, 2018	30.88	31.14	30.45	30.89	757,296	+0.20(+0.64%)
Feb 09, 2018	30.42	30.90	29.93	30.70	1,212,280	+0.55(+1.83%)
Feb 08, 2018	31.21	31.21	30.15	30.15	1,386,048	-0.83(-2.67%)
Feb 07, 2018	31.05	31.39	30.84	30.97	1,287,190	-0.16(-0.51%)
Feb 06, 2018	30.84	31.62	30.75	31.13	1,843,930	-0.51(-1.60%)
Feb 05, 2018	30.97	32.24	30.86	31.64	1,074,870	+0.39(+1.25%)
Feb 02, 2018	32.34	32.44	31.19	31.25	1,073,650	-1.11(-3.43%)
Feb 01, 2018		32.49	31.61	32.36	1,022,529	+0.75(+2.39%)
Jan 31, 2018	31.97	32.18	31.46	31.61	1,311,851	-0.27(-0.84%)
Jan 30, 2018	32.08	32.08	31.63	31.87	1,074,550	-0.36(-1.10%)
Jan 29, 2018	32.54	32.68	31.89	32.23	1,293,285	-0.41(-1.25%)
Jan 26, 2018	31.61	32.81	31.61	32.64	1,694,798	+1.03(+3.26%)
Jan 25, 2018	31.87	32.20	31.60	31.61	1,025,616	-0.24(-0.75%)
Jan 24, 2018	31.95	32.61	31.79	31.84	1,674,010	-0.04(-0.11%)
Jan 23, 2018	31.43	32.03	30.89	31.88	1,966,857	+0.70(+2.25%)
Jan 22, 2018	30.76	31.40	30.76	31.18	1,544,200	+0.45(+1.47%)
Jan 19, 2018	30.29	30.80	30.11	30.73	914,886	+0.49(+1.62%)
Jan 18, 2018	30.05	30.30	29.77	30.24	1,277,664	+0.27(+0.89%)
Jan 17, 2018	30.29	30.37	29.80	29.97	865,314	-0.22(-0.74%)
Jan 16, 2018	30.25	30.46	30.10	30.19	1,031,747	-0.04(-0.12%)
Jan 12, 2018		30.23	30.23	30.23	0	+0.37(+1.25%)
Jan 11, 2018	30.23	30.69	29.83	29.86	1,048,124	-0.34(-1.12%)
Jan 10, 2018	29.38	30.26	29.34	30.19	1,783,530	+0.88(+3.00%)
Jan 09, 2018	29.65	29.80	29.28	29.31	1,339,506	-0.29(-0.99%)
Jan 08, 2018	29.97	30.03	29.49	29.61	1,019,428	-0.43(-1.42%)
Jan 05, 2018	30.19	30.26	29.94	30.03	900,252	+0.01(+0.03%)
Jan 04, 2018	29.77	30.26	29.66	30.02	1,213,774	+0.48(+1.62%)
Jan 03, 2018	30.29	30.34	29.52	29.55	1,244,473	-0.67(-2.23%)

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.