Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.98	31.98	31.98	0	+0.57(+1.81%)
Mar 28, 2018	31.71	31.71	31.41	31.41	984	-0.81(-2.52%)
Mar 27, 2018		31.94	32.22	32.22	301	+0.27(+0.86%)
Mar 26, 2018	31.82	31.94	31.82	31.94	503	+0.49(+1.57%)
Mar 23, 2018	32.11	32.11	31.45	31.45	4,067	-0.85(-2.63%)
Mar 22, 2018	32.55	32.58	32.30	32.30	1,779	-0.85(-2.57%)
Mar 21, 2018	33.01	33.15	33.01	33.15	488	+0.30(+0.90%)
Mar 20, 2018	32.92	32.92	32.86	32.86	303	+0.34(+1.03%)
Mar 19, 2018	32.96	33.01	32.52	32.52	2,075	-0.86(-2.57%)
Mar 16, 2018	33.35	33.38	33.35	33.38	709	+0.21(+0.62%)
Mar 15, 2018	33.19	33.34	33.17	33.17	1,584	+0.01(+0.03%)
Mar 14, 2018	33.16	33.16	33.16	33.16	260	-0.43(-1.29%)
Mar 13, 2018	33.58	33.60	33.58	33.60	781	+0.03(+0.09%)
Mar 12, 2018	33.64	33.68	33.56	33.56	4,552	+0.18(+0.54%)
Mar 09, 2018	33.42	33.42	33.37	33.38	7,265	+0.36(+1.09%)
Mar 08, 2018	33.03	33.03	33.03	33.03	614	-0.01(-0.04%)
Mar 07, 2018	32.89	33.04	32.89	33.04	719	+0.17(+0.53%)
Mar 05, 2018		32.86	32.86	32.86	130	+0.25(+0.76%)
Mar 02, 2018	32.12	32.62	32.12	32.62	1,364	+0.06(+0.18%)
Mar 01, 2018	32.36	32.56	32.36	32.56	1,357	-0.84(-2.53%)
Feb 28, 2018	33.43	33.43	33.36	33.40	1,189	-0.41(-1.22%)
Feb 27, 2018	34.02	34.02	33.79	33.81	3,402	-0.08(-0.23%)
Feb 26, 2018	33.60	33.89	33.60	33.89	797	+0.40(+1.20%)
Feb 23, 2018	33.12	33.50	33.12	33.49	6,723	+0.53(+1.59%)
Feb 22, 2018	32.96	32.96	32.96	32.96	105	-0.33(-1.00%)
Feb 21, 2018	33.30	33.30	33.30	33.30	363	+0.01(+0.03%)
Feb 20, 2018	33.39	33.39	33.29	33.29	441	-0.09(-0.26%)
Feb 16, 2018		33.37	33.37	33.37	0	+0.09(+0.26%)
Feb 15, 2018	33.15	33.29	33.14	33.29	871	+0.23(+0.70%)
Feb 14, 2018	32.77	33.06	32.75	33.06	1,265	+0.47(+1.43%)
Feb 13, 2018	32.66	32.66	32.59	32.59	723	+0.14(+0.42%)
Feb 12, 2018	32.54	32.76	32.45	32.45	4,123	+0.22(+0.68%)
Feb 09, 2018	31.18	32.23	31.18	32.23	3,603	+0.22(+0.69%)
Feb 08, 2018	32.76	32.79	32.01	32.01	1,331	-1.33(-4.00%)
Feb 07, 2018		33.34	32.99	33.34	1,653	+0.35(+1.07%)
Feb 06, 2018	32.64	32.99	32.23	32.99	3,620	+0.16(+0.50%)
Feb 05, 2018		33.81	32.64	32.83	1,819	-0.99(-2.92%)
Feb 02, 2018	34.23	34.23	33.80	33.81	4,068	-0.60(-1.74%)
Feb 01, 2018	34.48	34.67	34.41	34.41	1,567	-0.32(-0.91%)
Jan 31, 2018	34.87	34.87	34.71	34.73	2,414	-0.04(-0.11%)
Jan 30, 2018		35.28	35.28	34.77	1,050	-0.51(-1.46%)
Jan 29, 2018	35.29	35.29	35.28	35.28	610	+0.12(+0.33%)
Jan 26, 2018	34.99	35.17	34.91	35.17	12,509	+0.50(+1.45%)
Jan 25, 2018	34.66	34.66	34.66	34.66	128	-0.10(-0.29%)
Jan 24, 2018		34.68	34.68	34.76	132	+0.09(+0.25%)
Jan 23, 2018	34.73	34.73	34.67	34.68	2,704	+0.10(+0.28%)
Jan 22, 2018	34.44	34.58	34.44	34.58	1,541	+0.33(+0.95%)
Jan 19, 2018	34.20	34.25	34.20	34.25	1,102	+0.06(+0.19%)
Jan 18, 2018	34.17	34.19	34.15	34.19	810	-0.03(-0.09%)
Jan 17, 2018	34.03	34.24	34.03	34.22	4,281	+0.39(+1.16%)
Jan 16, 2018	34.16	33.86	33.81	33.83	8,271	-0.03(-0.09%)
Jan 12, 2018		33.86	33.86	33.86	0	+0.53(+1.60%)
Jan 10, 2018		33.33	33.33	33.33	126	-0.03(-0.09%)
Jan 09, 2018	33.35	33.35	33.35	33.35	243	+0.16(+0.49%)
Jan 08, 2018	33.05	33.19	33.05	33.19	912	+0.16(+0.48%)
Jan 05, 2018	32.99	33.03	32.99	33.03	726	+0.22(+0.68%)
Jan 04, 2018	32.84	32.85	32.80	32.81	20,457	+0.17(+0.53%)
Jan 03, 2018	32.58	32.68	32.58	32.64	9,355	+0.22(+0.68%)

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.