Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.91	31.91	31.91	0	-0.45(-1.40%)
Mar 28, 2018	31.95	32.65	31.67	32.36	81,140	+0.48(+1.51%)
Mar 27, 2018	32.20	32.33	31.74	31.88	130,836	-0.17(-0.53%)
Mar 26, 2018	31.79	32.09	31.27	32.05	127,069	+0.69(+2.21%)
Mar 23, 2018	32.77	33.69	31.31	31.36	118,844	-1.33(-4.07%)
Mar 22, 2018	33.29	33.69	32.67	32.69	66,675	-0.87(-2.58%)
Mar 21, 2018	33.63	33.83	33.32	33.55	35,993	+0.00(+0.00%)
Mar 20, 2018	33.98	34.17	33.53	33.55	42,703	-0.37(-1.09%)
Mar 19, 2018	33.94	34.01	33.36	33.92	73,943	-0.01(-0.03%)
Mar 16, 2018	33.90	34.21	33.65	33.93	173,705	-0.07(-0.20%)
Mar 15, 2018	34.10	34.29	33.68	34.00	164,177	+0.07(+0.20%)
Mar 14, 2018	34.13	34.13	33.41	33.93	192,314	+0.47(+1.40%)
Mar 13, 2018	33.57	33.64	32.84	33.46	85,675	+0.03(+0.10%)
Mar 12, 2018	33.51	33.62	33.18	33.42	47,139	-0.03(-0.10%)
Mar 09, 2018	33.16	33.51	32.72	33.46	67,855	+0.51(+1.55%)
Mar 08, 2018	33.52	33.52	32.67	32.95	162,357	-0.59(-1.76%)
Mar 07, 2018		33.60		33.54	120,341	+0.32(+0.95%)
Mar 06, 2018	32.64	33.28	32.36	33.22	64,639	+0.40(+1.22%)
Mar 05, 2018	32.20	32.85	31.77	32.82	85,069	+0.42(+1.29%)
Mar 02, 2018	31.84	32.54	31.51	32.40	79,744	+0.44(+1.36%)
Mar 01, 2018	31.82	32.16	31.56	31.97	103,488	+0.09(+0.27%)
Feb 28, 2018	32.64	32.74	31.77	31.88	120,322	-0.60(-1.84%)
Feb 27, 2018	32.74	33.27	32.44	32.48	131,784	-0.26(-0.81%)
Feb 26, 2018	32.83	32.83	32.32	32.74	56,162	+0.06(+0.18%)
Feb 23, 2018	32.45	32.73	32.24	32.68	87,239	+0.40(+1.24%)
Feb 22, 2018		32.66	32.21	32.28	95,906	-0.17(-0.53%)
Feb 21, 2018	31.82	32.55	31.53	32.45	55,272	+0.67(+2.09%)
Feb 20, 2018	32.24	32.49	31.63	31.79	74,941	-0.65(-2.00%)
Feb 16, 2018		32.43	32.43	32.43	0	+0.32(+0.98%)
Feb 15, 2018		32.20	31.63	32.12	67,190	+0.34(+1.07%)
Feb 14, 2018		31.84	31.38	31.78	66,968	+0.40(+1.28%)
Feb 13, 2018	31.21	31.47	31.20	31.38	54,013	+0.04(+0.14%)
Feb 12, 2018	31.83	32.03	31.15	31.33	94,544	-0.41(-1.29%)
Feb 09, 2018	31.38	31.98	30.98	31.74	113,230	+0.72(+2.31%)
Feb 08, 2018	31.39	31.39	30.93	31.03	85,082	-0.37(-1.17%)
Feb 07, 2018	31.09	31.37	31.09	31.39	115,138	+0.10(+0.33%)
Feb 06, 2018	30.76	31.64	30.51	31.29	144,112	-0.28(-0.90%)
Feb 05, 2018	31.67	32.16	31.21	31.57	118,928	-0.23(-0.72%)
Feb 02, 2018	31.88	32.16	31.14	31.80	99,656	-0.14(-0.43%)
Feb 01, 2018	31.39	32.10	30.95	31.94	151,088	+0.38(+1.19%)
Jan 31, 2018	31.87	32.86	31.29	31.56	112,464	-0.31(-0.96%)
Jan 30, 2018	31.92	31.92	31.64	31.87	75,602	-0.16(-0.51%)
Jan 29, 2018	32.13	32.47	31.65	32.03	91,885	-0.15(-0.48%)
Jan 26, 2018	32.73	32.73	31.92	32.19	213,981	-0.42(-1.28%)
Jan 25, 2018	33.07	33.07	32.42	32.61	68,051	-0.26(-0.78%)
Jan 24, 2018	33.19	33.34	32.85	32.86	63,366	-0.22(-0.67%)
Jan 23, 2018	33.31	33.42	32.95	33.08	54,041	-0.28(-0.84%)
Jan 22, 2018	33.81	33.92	33.02	33.37	80,502	-0.47(-1.39%)
Jan 19, 2018	33.24	33.89	33.24	33.83	67,436	+0.56(+1.69%)
Jan 18, 2018	33.66	33.72	33.23	33.27	52,422	-0.44(-1.32%)
Jan 17, 2018	33.51	33.81	32.99	33.72	43,055	+0.32(+0.95%)
Jan 16, 2018	33.94	34.10	33.37	33.40	77,334	-0.30(-0.89%)
Jan 12, 2018		33.70	33.70	33.70	0	+0.03(+0.08%)
Jan 11, 2018	33.22	33.63	33.13	33.67	55,153	+0.53(+1.60%)
Jan 10, 2018	33.12	33.46	33.02	33.14	75,702	+0.01(+0.03%)
Jan 09, 2018	32.90	33.63	32.90	33.13	186,132	+0.24(+0.73%)
Jan 08, 2018	32.86	32.99	32.49	32.90	100,910	-0.05(-0.16%)
Jan 05, 2018	33.13	33.13	32.73	32.95	94,097	-0.17(-0.52%)
Jan 04, 2018	33.01	33.21	32.79	33.12	114,615	+0.25(+0.75%)
Jan 03, 2018	32.54	32.90	32.35	32.87	146,985	+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.