Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.35	33.77	32.96	33.51	806,677	-0.16(-0.48%)
Feb 27, 2018	33.77	34.21	33.57	33.67	780,261	-0.14(-0.41%)
Feb 26, 2018	33.72	34.12	33.51	33.81	930,702	+0.12(+0.36%)
Feb 23, 2018	34.06	34.55	33.31	33.69	688,120	-0.52(-1.52%)
Feb 22, 2018	36.07	36.10	34.18	34.21	996,661	-0.32(-0.93%)
Feb 21, 2018	33.84	35.12	33.84	34.53	622,828	+0.89(+2.65%)
Feb 20, 2018	33.76	34.15	33.38	33.64	490,371	-0.29(-0.85%)
Feb 16, 2018		33.93	33.93	33.93	0	+0.22(+0.65%)
Feb 15, 2018	33.04	33.80	32.84	33.71	269,614	+0.92(+2.81%)
Feb 14, 2018	32.09	33.05	32.09	32.79	390,718	+0.48(+1.49%)
Feb 13, 2018	32.14	32.44	31.77	32.31	148,576	-0.01(-0.03%)
Feb 12, 2018	32.46	32.57	31.68	32.32	200,575	-0.01(-0.03%)
Feb 09, 2018	31.97	32.54	31.44	32.33	293,566	+0.61(+1.92%)
Feb 08, 2018	32.55	32.74	31.71	31.72	273,799	-0.84(-2.58%)
Feb 07, 2018	32.93	33.09	32.44	32.56	337,093	-0.38(-1.15%)
Feb 06, 2018	32.46	33.32	32.46	32.94	295,192	-0.26(-0.78%)
Feb 05, 2018	33.97	34.35	32.78	33.20	181,304	-1.03(-3.01%)
Feb 02, 2018	34.61	34.80	34.21	34.23	293,268	-0.47(-1.35%)
Feb 01, 2018	35.00	35.48	34.47	34.70	547,868	-0.30(-0.86%)
Jan 31, 2018	35.01	35.32	34.82	35.00	453,444	+0.04(+0.11%)
Jan 30, 2018	34.87	34.98	34.61	34.96	763,425	+0.09(+0.26%)
Jan 29, 2018	34.96	35.36	34.59	34.87	531,494	-0.13(-0.37%)
Jan 26, 2018		35.56	34.44	35.00	1,491,596	+0.35(+1.01%)
Jan 25, 2018	34.84	35.04	34.58	34.65	218,296	+0.03(+0.09%)
Jan 24, 2018	35.05	35.10	34.36	34.62	202,554	-0.38(-1.09%)
Jan 23, 2018	35.01	35.15	34.78	35.00	302,913	+0.11(+0.32%)
Jan 22, 2018	34.95	35.59	34.63	34.89	376,033	-0.18(-0.51%)
Jan 19, 2018	34.38	35.28	34.15	35.07	400,449	+0.67(+1.95%)
Jan 18, 2018	34.11	34.95	33.81	34.40	461,530	+0.25(+0.73%)
Jan 17, 2018	34.15	34.23	33.05	34.15	463,356	+0.07(+0.21%)
Jan 16, 2018	34.06	34.45	33.54	34.08	384,448	+0.23(+0.68%)
Jan 12, 2018		33.85	33.85	33.85	0	-0.46(-1.34%)
Jan 11, 2018	33.97	34.39	33.45	34.31	310,236	+0.37(+1.09%)
Jan 10, 2018	33.84	34.21	33.50	33.94	242,918	-0.11(-0.32%)
Jan 09, 2018	33.87	34.22	33.60	34.05	382,650	+0.31(+0.92%)
Jan 08, 2018	33.25	33.80	32.81	33.74	461,139	+0.38(+1.14%)
Jan 05, 2018	33.12	33.45	32.30	33.36	636,086	+0.46(+1.40%)
Jan 04, 2018	32.97	33.18	32.55	32.90	390,914	+0.35(+1.08%)
Jan 03, 2018	32.03	33.27	32.00	32.55	467,376	+0.55(+1.72%)
Jan 02, 2018	32.50	32.96	31.76	32.00	492,744	-0.21(-0.65%)
Dec 29, 2017		32.21	32.21	32.21	0	-0.30(-0.92%)
Dec 28, 2017	32.97	33.01	32.10	32.51	226,294	-0.45(-1.37%)
Dec 27, 2017	33.05	33.45	32.88	32.96	253,136	+0.02(+0.06%)
Dec 26, 2017	33.24	33.46	32.64	32.94	439,351	-0.22(-0.66%)
Dec 22, 2017	32.76	33.28	32.59	33.16	407,442	+0.41(+1.25%)
Dec 21, 2017	33.39	33.42	32.65	32.75	438,164	-0.52(-1.56%)
Dec 20, 2017	33.52	33.83	33.06	33.27	349,075	-0.11(-0.33%)
Dec 19, 2017	32.61	33.41	32.05	33.38	648,510	+0.79(+2.42%)
Dec 18, 2017	33.41	33.67	32.32	32.59	835,065	-0.69(-2.07%)
Dec 15, 2017	32.12	33.36	32.12	33.28	624,301	+1.21(+3.77%)
Dec 14, 2017	31.85	32.42	31.85	32.07	389,174	+0.20(+0.63%)
Dec 13, 2017	31.78	32.24	31.71	31.87	217,815	+0.08(+0.25%)
Dec 12, 2017	32.07	32.38	31.70	31.79	373,700	-0.32(-1.00%)
Dec 11, 2017	31.80	32.29	31.75	32.11	320,436	+0.26(+0.82%)
Dec 08, 2017	31.94	32.17	31.77	31.85	473,658	+0.00(+0.00%)
Dec 07, 2017	31.99	32.13	31.62		464,560	+0.00(+0.00%)
Dec 06, 2017	32.09	32.43	31.80	32.06	413,821	-0.14(-0.43%)
Dec 05, 2017	32.25	32.69	32.02	32.20	411,039	+0.05(+0.16%)
Dec 04, 2017	32.70	32.90	32.02	32.15	508,075	-0.28(-0.86%)

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.