Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.96	33.96	33.96	0	+0.10(+0.30%)
Mar 28, 2018	33.78	34.22	33.76	33.86	6,296	+0.23(+0.68%)
Mar 27, 2018	34.19	34.32	33.63	33.63	5,708	-0.80(-2.33%)
Mar 26, 2018	33.94	34.43	33.79	34.43	4,832	+0.69(+2.06%)
Mar 23, 2018	33.65	34.57	33.65	33.74	6,941	-0.53(-1.54%)
Mar 22, 2018	34.40	34.49	34.27	34.27	7,357	-0.20(-0.58%)
Mar 21, 2018	34.41	34.68	34.28	34.47	5,201	+0.19(+0.56%)
Mar 20, 2018	34.23	34.67	34.23	34.28	7,991	-0.25(-0.71%)
Mar 19, 2018	34.42	34.67	34.33	34.53	6,525	-0.15(-0.42%)
Mar 16, 2018	34.17	34.67	34.16	34.67	34,188	+0.37(+1.06%)
Mar 15, 2018	34.08	34.67	33.66	34.31	7,494	+0.30(+0.89%)
Mar 14, 2018	34.08	34.67	34.01	34.01	8,952	-0.61(-1.77%)
Mar 13, 2018	34.67	34.67	34.22	34.62	10,070	-0.05(-0.16%)
Mar 12, 2018	34.68	34.76	34.41	34.67	5,265	+0.01(+0.03%)
Mar 09, 2018	34.68	34.68	34.01	34.66	7,911	-0.06(-0.18%)
Mar 08, 2018	34.19	35.03	34.19	34.73	9,256	+0.26(+0.77%)
Mar 07, 2018	33.90	34.58	33.90	34.46	4,597	+0.39(+1.15%)
Mar 06, 2018	33.95	34.31	33.31	34.07	5,828	-0.09(-0.27%)
Mar 05, 2018	34.08	34.30	33.65	34.16	4,622	+0.47(+1.41%)
Mar 02, 2018	33.76	34.31	33.52	33.69	5,788	+0.20(+0.60%)
Mar 01, 2018	33.76	33.76	33.34	33.48	2,822	-0.51(-1.50%)
Feb 28, 2018	34.24	34.31	33.58	34.00	5,933	-0.20(-0.59%)
Feb 27, 2018	34.18	34.20	34.18	34.20	925	-0.06(-0.19%)
Feb 26, 2018	34.03	34.26	33.80	34.26	5,974	+0.01(+0.03%)
Feb 23, 2018	33.48	34.25	33.32	34.25	4,046	+0.82(+2.46%)
Feb 22, 2018	33.71	33.71	33.39	33.43	4,160	-0.23(-0.68%)
Feb 21, 2018	33.64	33.71	33.64	33.66	1,165	+0.11(+0.33%)
Feb 20, 2018	34.22	34.22	33.55	33.55	3,907	-0.71(-2.08%)
Feb 16, 2018		34.26	34.26	34.26	0	+0.29(+0.86%)
Feb 15, 2018	33.48	33.97	33.48	33.97	3,250	+0.71(+2.14%)
Feb 14, 2018	33.23	33.48	32.68	33.26	26,918	-0.22(-0.65%)
Feb 13, 2018	33.41	33.63	33.33	33.48	3,366	-0.21(-0.62%)
Feb 12, 2018	33.33	33.69	33.10	33.69	8,921	+0.37(+1.12%)
Feb 09, 2018	33.32	33.74	33.17	33.31	7,415	+0.01(+0.03%)
Feb 08, 2018	33.29	33.48	33.01	33.30	15,805	-0.06(-0.19%)
Feb 07, 2018	33.29	33.34	33.21	33.37	6,096	-0.01(-0.03%)
Feb 06, 2018	32.64	33.39	32.64	33.38	14,940	+0.26(+0.77%)
Feb 05, 2018	33.26	33.38	33.12	33.12	6,935	-0.19(-0.57%)
Feb 02, 2018	33.36	33.36	33.28	33.31	1,489	-0.31(-0.92%)
Feb 01, 2018	33.96	34.03	33.30	33.62	3,868	+0.01(+0.03%)
Jan 31, 2018	33.38	33.61	33.38	33.61	1,809	-0.01(-0.03%)
Jan 30, 2018	33.31	33.82	33.31	33.62	3,544	+0.31(+0.93%)
Jan 29, 2018	33.31	33.31	33.31	33.31	546	-0.17(-0.52%)
Jan 26, 2018	33.53	33.53	33.09	33.48	8,370	-0.27(-0.81%)
Jan 25, 2018	33.79	34.21	33.28	33.76	1,149	+0.27(+0.82%)
Jan 24, 2018	33.78	34.40	33.48	33.48	4,347	-0.02(-0.05%)
Jan 23, 2018	33.30	34.03	33.17	33.50	10,464	-0.44(-1.29%)
Jan 22, 2018	33.99	33.99	33.94	33.94	785	-0.05(-0.13%)
Jan 19, 2018	33.10	34.12	33.10	33.99	5,697	+0.54(+1.61%)
Jan 18, 2018	33.41	33.99	33.41	33.45	1,913	+0.01(+0.03%)
Jan 17, 2018	33.46	33.46	33.30	33.44	1,771	+0.34(+1.02%)
Jan 16, 2018	33.95	33.62	33.08	33.10	3,531	-0.52(-1.55%)
Jan 12, 2018		33.62	33.62	33.62	0	-0.33(-0.97%)
Jan 11, 2018	32.85	34.22	32.65	33.95	13,405	+0.78(+2.37%)
Jan 10, 2018		33.21		33.17	1,422	+0.25(+0.77%)
Jan 09, 2018	33.44	33.45	32.81	32.91	3,568	-0.48(-1.44%)
Jan 08, 2018	34.35	34.36	33.37	33.39	2,404	-1.65(-4.70%)
Jan 05, 2018	35.04	35.04	35.04	35.04	1,466	+0.03(+0.08%)
Jan 04, 2018	34.97	35.51	34.61	35.01	3,226	-0.02(-0.05%)
Jan 03, 2018	34.58	35.03	34.58	35.03	1,129	+0.06(+0.18%)

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.