Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.64	32.67	32.64	32.67	636	+0.73(+2.27%)
Feb 26, 2018		31.94	31.94	31.94	2	-0.09(-0.27%)
Feb 22, 2018		32.03	32.03	32.03	0	+0.01(+0.03%)
Feb 21, 2018	32.06	32.06	31.87	32.02	644	+0.03(+0.09%)
Feb 16, 2018		31.99	31.99	31.99	1	-0.16(-0.50%)
Feb 15, 2018		32.51	32.14	32.15	148,152	-0.33(-1.02%)
Feb 14, 2018	33.23	33.23	32.48	32.48	503	-0.55(-1.66%)
Feb 13, 2018	33.11	33.12	33.03	33.03	995	+0.00(+0.00%)
Feb 12, 2018	33.23	33.54	32.95	33.03	3,167	-0.75(-2.23%)
Feb 09, 2018	34.01	34.25	33.78	33.78	7,618	+0.08(+0.25%)
Feb 08, 2018	32.95	33.70	32.95	33.70	1,643	+0.96(+2.93%)
Feb 07, 2018		32.84	32.71	32.74	14,158	-0.15(-0.45%)
Feb 06, 2018	33.17	34.12	32.77	32.88	11,267	+0.01(+0.03%)
Feb 05, 2018	32.23	32.87	32.23	32.87	1,822	+0.78(+2.44%)
Feb 02, 2018	31.47	32.11	31.47	32.09	3,502	+0.59(+1.86%)
Feb 01, 2018	31.65	31.65	31.51	31.51	434	+0.08(+0.27%)
Jan 31, 2018	31.25	31.42	31.25	31.42	805	+0.03(+0.09%)
Jan 30, 2018	31.23	31.41	31.23	31.39	2,677	+0.38(+1.23%)
Jan 29, 2018	31.02	31.02	30.97	31.01	518	+0.05(+0.15%)
Jan 26, 2018	30.93	30.97	30.93	30.97	754	-0.14(-0.45%)
Jan 25, 2018	31.12	31.12	31.06	31.11	3,206	-0.02(-0.05%)
Jan 24, 2018	31.12	31.12	31.12	31.12	106	+0.01(+0.02%)
Jan 23, 2018	31.14	31.14	31.11	31.11	1,487	-0.36(-1.13%)
Jan 18, 2018		31.47	31.47	31.47	53	-0.09(-0.30%)
Jan 16, 2018		31.56	31.56	31.56	33	+0.36(+1.14%)
Jan 12, 2018		31.21	31.21	31.21	0	-0.13(-0.42%)
Jan 11, 2018	31.89	31.89	31.34	31.34	500	-0.68(-2.12%)
Jan 10, 2018	32.02	32.02	32.02	32.02	160	+0.10(+0.32%)
Jan 09, 2018	31.91	31.91	31.91	31.91	229	+0.06(+0.18%)
Jan 08, 2018	31.91	32.15	31.85	31.86	4,876	-0.09(-0.29%)
Jan 05, 2018	32.11	32.13	31.95	31.95	1,819	-0.10(-0.32%)
Jan 04, 2018	32.06	32.08	32.05	32.05	1,701	-0.04(-0.12%)
Jan 03, 2018	32.09	32.24	32.09	32.09	4,363	-0.10(-0.32%)
Jan 02, 2018	32.31	32.31	32.31	32.20	18,590	-0.15(-0.47%)
Dec 29, 2017		32.35	32.35	32.35	0	+0.18(+0.56%)
Dec 28, 2017	32.27	32.28	32.16	32.17	5,995	+0.02(+0.07%)
Dec 27, 2017		32.18	32.18	32.14	954	-0.03(-0.10%)
Dec 26, 2017	32.24	32.25	32.18	32.18	5,542	-0.10(-0.32%)
Dec 22, 2017	32.25	32.28	32.23	32.28	1,219	+0.14(+0.44%)
Dec 21, 2017	32.18	32.18	32.08	32.14	24,279	-0.11(-0.33%)
Dec 20, 2017	32.35	32.35	32.22	32.25	36,870	-0.07(-0.23%)
Dec 19, 2017	32.23	32.32	32.21	32.32	31,736	+0.17(+0.53%)
Dec 18, 2017	32.55	32.55	32.07	32.15	1,436	-0.30(-0.93%)
Dec 15, 2017	32.58	33.08	32.45	32.45	3,940	-0.63(-1.91%)
Dec 14, 2017	33.07	33.08	33.07	33.08	436	+0.38(+1.17%)
Dec 13, 2017	32.63	32.70	32.63	32.70	912	-0.09(-0.27%)
Dec 12, 2017	32.74	32.79	32.65	32.79	4,029	-0.06(-0.17%)
Dec 11, 2017	32.57	32.85	32.57	32.85	3,521	+0.18(+0.55%)
Dec 07, 2017		32.67	32.67	32.67	0	-0.15(-0.46%)
Dec 06, 2017	32.83	32.83	32.82	32.82	424	+0.18(+0.55%)
Dec 05, 2017	32.49	32.64	32.47	32.64	4,927	+0.26(+0.82%)
Dec 04, 2017	32.15	32.38	32.04	32.38	8,668	-0.08(-0.26%)

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.