Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.57	33.57	33.57	0	-0.38(-1.12%)
Mar 28, 2018	33.45	33.95	33.37	33.95	59,002	+0.94(+2.84%)
Mar 27, 2018	33.10	33.20	32.95	33.01	4,350	+0.05(+0.15%)
Mar 26, 2018	32.81	32.98	32.66	32.96	14,124	+0.40(+1.22%)
Mar 23, 2018	32.80	32.82	32.47	32.56	44,420	-0.38(-1.14%)
Mar 22, 2018	32.98	33.20	32.94	32.94	61,362	-0.30(-0.90%)
Mar 21, 2018	33.40	33.69	33.24	33.24	10,664	-0.36(-1.09%)
Mar 20, 2018	33.59	33.60	33.54	33.60	11,626	+0.21(+0.64%)
Mar 19, 2018	33.20	33.39	33.19	33.39	3,192	+0.06(+0.18%)
Mar 16, 2018	33.20	33.38	33.20	33.33	3,296	-0.05(-0.13%)
Mar 15, 2018	33.26	33.41	33.25	33.38	25,676	-0.03(-0.10%)
Mar 14, 2018	33.55	33.55	33.31	33.41	51,000	-0.25(-0.74%)
Mar 13, 2018	33.83	33.96	33.58	33.66	23,186	+0.16(+0.49%)
Mar 12, 2018	33.63	33.65	33.49	33.49	71,326	-0.28(-0.81%)
Mar 09, 2018	33.84	33.90	33.71	33.77	56,868	+0.35(+1.05%)
Mar 08, 2018	33.33	33.42	33.28	33.42	10,792	+0.12(+0.35%)
Mar 07, 2018		33.39	33.17	33.30	13,800	-0.06(-0.17%)
Mar 06, 2018	33.29	33.38	33.20	33.36	11,320	+0.03(+0.08%)
Mar 05, 2018	33.06	33.37	33.06	33.34	17,916	+0.30(+0.89%)
Mar 02, 2018	32.84	33.06	32.77	33.04	52,744	-0.32(-0.96%)
Mar 01, 2018	33.84	33.92	33.36	33.36	21,860	-0.30(-0.89%)
Feb 28, 2018	33.91	33.91	33.60	33.66	53,106	-0.43(-1.26%)
Feb 27, 2018	33.90	34.25	33.90	34.09	25,496	+0.28(+0.81%)
Feb 26, 2018	33.83	33.84	33.75	33.81	5,566	+0.18(+0.55%)
Feb 23, 2018	33.77	33.77	33.59	33.63	3,584	-0.02(-0.06%)
Feb 22, 2018	33.76	33.81	33.60	33.65	26,500	-0.66(-1.91%)
Feb 21, 2018	34.10	34.42	34.08	34.30	72,258	+0.29(+0.85%)
Feb 20, 2018	33.94	34.05	33.91	34.02	56,058	+0.60(+1.79%)
Feb 16, 2018		33.42	33.42	33.42	0	+0.15(+0.45%)
Feb 15, 2018	33.55	33.75	33.25	33.27	47,134	-0.58(-1.73%)
Feb 14, 2018	33.92	34.07	33.69	33.85	32,940	-0.52(-1.50%)
Feb 13, 2018	34.30	34.37	34.18	34.37	64,352	-0.52(-1.49%)
Feb 12, 2018	34.83	34.93	34.80	34.89	20,774	-0.08(-0.21%)
Feb 09, 2018	35.05	35.10	34.52	34.97	74,100	+0.05(+0.13%)
Feb 08, 2018	35.42	35.42	34.90	34.92	86,882	-0.60(-1.69%)
Feb 07, 2018	35.26	35.50	35.26	35.52	8,884	+0.08(+0.21%)
Feb 06, 2018	35.37	35.50	35.17	35.45	42,358	-0.01(-0.01%)
Feb 05, 2018	35.68	35.68	35.28	35.45	77,196	-0.40(-1.12%)
Feb 02, 2018	35.94	36.03	35.79	35.85	171,180	+0.55(+1.57%)
Feb 01, 2018	35.34	35.47	35.25	35.30	109,210	+0.10(+0.28%)
Jan 31, 2018	35.03	35.34	35.03	35.20	72,976	+0.22(+0.61%)
Jan 30, 2018	34.73	35.02	34.73	34.98	54,788	-0.09(-0.24%)
Jan 29, 2018	34.91	35.21	34.90	35.06	47,204	+0.15(+0.43%)
Jan 26, 2018	34.91	35.12	34.63	34.91	273,400	-0.36(-1.02%)
Jan 25, 2018	35.13	35.47	34.79	35.27	30,180	+0.12(+0.36%)
Jan 24, 2018	35.35	35.36	35.06	35.15	64,000	-0.81(-2.25%)
Jan 23, 2018	36.03	36.05	35.92	35.96	22,968	-0.38(-1.06%)
Jan 22, 2018	36.20	36.51	36.20	36.34	28,462	+0.12(+0.35%)
Jan 19, 2018	36.16	36.22	36.08	36.22	38,084	-0.21(-0.58%)
Jan 18, 2018	36.41	36.49	36.27	36.43	144,302	-0.03(-0.08%)
Jan 17, 2018	36.18	36.50	36.12	36.46	38,688	+0.51(+1.40%)
Jan 16, 2018	36.08	36.28	35.85	35.95	460,118	-0.41(-1.14%)
Jan 12, 2018		36.37	36.37	36.37	0	-0.14(-0.38%)
Jan 11, 2018	36.69	36.69	36.38	36.51	84,176	-0.09(-0.26%)
Jan 10, 2018			36.58	36.60	150,004	-0.84(-2.23%)
Jan 09, 2018	37.49	37.54	37.29	37.44	62,336	-0.33(-0.86%)
Jan 08, 2018	37.69	37.78	37.66	37.77	18,626	-0.01(-0.03%)
Jan 05, 2018	37.84	37.88	37.76	37.77	26,764	+0.24(+0.64%)
Jan 04, 2018	37.56	37.61	37.52	37.53	30,804	+0.21(+0.56%)
Jan 03, 2018	37.20	37.41	37.17	37.33	58,992	+0.12(+0.32%)

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.