Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.02	31.02	31.02	0	+0.27(+0.87%)
Mar 28, 2018	30.69	30.80	30.67	30.75	4,614	+0.22(+0.74%)
Mar 27, 2018	30.84	30.84	30.53	30.53	7,023	-0.19(-0.62%)
Mar 26, 2018	30.66	30.72	30.57	30.72	5,245	+0.27(+0.89%)
Mar 23, 2018	30.70	30.77	30.45	30.45	6,704	-0.12(-0.39%)
Mar 22, 2018	30.78	30.90	30.57	30.57	33,847	-0.38(-1.24%)
Mar 21, 2018	30.92	31.11	30.91	30.95	4,093	-0.09(-0.29%)
Mar 20, 2018	31.02	31.04	30.92	31.04	4,529	+0.09(+0.31%)
Mar 19, 2018	31.00	31.00	30.85	30.95	6,128	-0.08(-0.26%)
Mar 16, 2018	30.99	31.04	30.98	31.02	1,657	-0.05(-0.15%)
Mar 15, 2018	31.13	31.13	31.04	31.07	2,946	+0.13(+0.41%)
Mar 14, 2018	31.12	31.12	30.95	30.95	87,000	+0.04(+0.12%)
Mar 13, 2018	31.12	31.12	30.86	30.91	2,448	-0.04(-0.14%)
Mar 12, 2018	30.93	30.96	30.88	30.95	4,379	+0.02(+0.08%)
Mar 09, 2018	30.87	30.96	30.87	30.93	12,061	+0.08(+0.25%)
Mar 08, 2018	30.93	30.93	30.78	30.85	45,442	+0.15(+0.49%)
Mar 07, 2018			30.52	30.70	15,116	+0.13(+0.44%)
Mar 06, 2018	30.55	30.64	30.50	30.57	146,042	+0.07(+0.22%)
Mar 05, 2018	30.31	30.61	30.26	30.50	14,266	+0.06(+0.20%)
Mar 02, 2018	30.33	30.51	30.33	30.44	7,739	+0.27(+0.91%)
Mar 01, 2018	30.30	30.54	30.10	30.17	26,406	-0.35(-1.15%)
Feb 28, 2018	30.66	30.69	30.52	30.52	33,527	-0.02(-0.08%)
Feb 27, 2018	31.09	31.09	30.41	30.54	11,639,549	-0.79(-2.53%)
Feb 26, 2018	31.21	31.34	31.18	31.33	28,138	+0.34(+1.09%)
Feb 23, 2018	30.85	31.00	30.85	30.99	13,590	+0.39(+1.29%)
Feb 22, 2018		30.67		30.60	13,873	+0.03(+0.11%)
Feb 21, 2018	30.75	30.91	30.57	30.57	28,243	-0.01(-0.03%)
Feb 20, 2018	30.72	30.84	30.57	30.57	21,062	-0.18(-0.57%)
Feb 16, 2018		30.75	30.75	30.75	0	+0.12(+0.40%)
Feb 15, 2018	30.58	30.83	30.54	30.63	38,438	+0.16(+0.51%)
Feb 14, 2018	30.07	30.55	29.96	30.47	35,045	+0.17(+0.55%)
Feb 13, 2018	30.18	30.31	30.13	30.30	37,696	+0.10(+0.34%)
Feb 12, 2018	30.08	30.51	30.05	30.20	40,985	+0.18(+0.61%)
Feb 09, 2018	29.99	30.34	29.38	30.02	45,125	+0.12(+0.40%)
Feb 08, 2018	30.57	30.57	29.88	29.90	29,034	-0.59(-1.95%)
Feb 07, 2018	31.36	31.36	30.49	30.49	32,662	-0.36(-1.16%)
Feb 06, 2018	30.39	30.98	30.39	30.85	115,335	+0.18(+0.58%)
Feb 05, 2018	31.21	31.45	30.42	30.67	29,829	-0.92(-2.91%)
Feb 02, 2018	31.97	32.04	31.59	31.59	19,438	-0.78(-2.42%)
Feb 01, 2018	32.35	32.38	32.19	32.38	51,707	-0.07(-0.22%)
Jan 31, 2018	32.54	32.73	32.43	32.45	21,885	+0.09(+0.27%)
Jan 30, 2018	32.56	32.56	32.36	32.36	39,734	-0.18(-0.56%)
Jan 29, 2018	32.65	32.74	32.53	32.54	30,936	-0.49(-1.48%)
Jan 26, 2018	32.96	33.24	32.96	33.03	15,998	+0.28(+0.87%)
Jan 25, 2018	32.96	33.45	32.70	32.75	19,537	-0.11(-0.34%)
Jan 24, 2018	32.90	33.31	32.80	32.86	28,277	+0.21(+0.64%)
Jan 23, 2018	32.50	32.69	32.50	32.65	35,937	+0.13(+0.41%)
Jan 22, 2018	32.31	32.53	32.28	32.52	31,024	+0.12(+0.37%)
Jan 19, 2018	32.27	32.42	32.27	32.40	31,784	+0.09(+0.27%)
Jan 18, 2018	32.23	32.36	32.13	32.31	5,339,411	-0.17(-0.53%)
Jan 17, 2018	32.29	32.54	32.23	32.49	28,824	+0.31(+0.98%)
Jan 16, 2018	32.24	32.24	32.05	32.17	17,296	+0.03(+0.10%)
Jan 12, 2018		32.14	32.14	32.14	0	+0.15(+0.47%)
Jan 11, 2018	31.89	32.03	31.89	31.99	11,762	+0.13(+0.40%)
Jan 10, 2018	31.98	32.15	31.86	31.86	30,195	-0.21(-0.67%)
Jan 09, 2018	32.10	32.35	32.08	32.08	40,895	+0.02(+0.05%)
Jan 08, 2018	32.02	32.09	32.00	32.06	47,006	-0.01(-0.02%)
Jan 05, 2018	31.93	32.07	31.85	32.07	203,470	+0.28(+0.87%)
Jan 04, 2018	31.71	31.82	31.68	31.79	26,184	+0.06(+0.20%)
Jan 03, 2018	31.63	31.74	31.63	31.73	5,426	+0.17(+0.53%)

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.