Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.78	32.78	32.44	32.44	7,410	-0.14(-0.43%)
Feb 27, 2018	32.94	32.94	32.58	32.58	9,663	-0.33(-0.99%)
Feb 26, 2018	32.87	32.91	32.72	32.91	4,478	+0.10(+0.29%)
Feb 23, 2018	32.67	32.81	32.61	32.81	6,711	+0.32(+0.98%)
Feb 22, 2018	32.59	32.62	32.45	32.49	21,949	-0.03(-0.09%)
Feb 21, 2018	32.53	32.85	32.52	32.52	3,805	+0.14(+0.42%)
Feb 20, 2018	32.24	32.55	32.24	32.38	6,181	+0.19(+0.59%)
Feb 16, 2018		32.19	32.19	32.19	0	-0.04(-0.12%)
Feb 15, 2018	31.90	32.30	31.82	32.23	12,925	+0.60(+1.91%)
Feb 14, 2018	31.13	31.63	31.13	31.63	11,874	+0.49(+1.59%)
Feb 13, 2018	30.92	31.13	30.90	31.13	4,494	+0.05(+0.16%)
Feb 12, 2018	30.79	31.16	30.71	31.08	13,601	+0.50(+1.62%)
Feb 09, 2018	30.69	30.80	29.81	30.59	22,132	-0.04(-0.13%)
Feb 08, 2018	31.25	31.26	30.69	30.63	32,322	-0.54(-1.75%)
Feb 07, 2018	31.16	31.35	31.14	31.17	38,326	+0.06(+0.21%)
Feb 06, 2018	30.46	31.24	30.23	31.11	43,996	-0.08(-0.27%)
Feb 05, 2018	31.80	31.80	30.95	31.19	55,665	-0.95(-2.95%)
Feb 02, 2018	32.51	32.51	32.09	32.14	9,396	-0.59(-1.79%)
Feb 01, 2018	32.53	32.81	32.53	32.73	10,187	-0.15(-0.47%)
Jan 31, 2018	32.86	32.99	32.83	32.88	27,045	+0.00(+0.01%)
Jan 30, 2018	33.04	33.04	32.77	32.88	10,092	-0.19(-0.57%)
Jan 29, 2018	33.04	33.14	32.97	33.06	9,807	-0.06(-0.19%)
Jan 26, 2018	33.01	33.13	32.94	33.13	12,873	+0.22(+0.68%)
Jan 25, 2018	32.91	32.96	32.76	32.91	22,206	+0.08(+0.24%)
Jan 24, 2018	33.05	33.06	32.83	32.83	6,618	-0.16(-0.48%)
Jan 23, 2018	32.80	32.98	32.79	32.98	7,387	+0.18(+0.55%)
Jan 22, 2018	32.67	32.80	32.61	32.80	5,608	+0.04(+0.11%)
Jan 19, 2018	32.64	32.77	32.63	32.77	12,616	+0.29(+0.88%)
Jan 18, 2018	32.33	32.51	32.33	32.48	8,062	+0.06(+0.18%)
Jan 17, 2018	32.32	32.48	32.23	32.42	10,272	+0.06(+0.17%)
Jan 16, 2018	32.84	32.84	32.36	32.36	6,419	-0.50(-1.52%)
Jan 12, 2018		32.87	32.87	32.87	0	+0.35(+1.07%)
Jan 11, 2018	32.29	32.53	32.29	32.52	21,067	+0.34(+1.05%)
Jan 10, 2018	32.29	32.29	32.13	32.18	11,999	-0.35(-1.06%)
Jan 09, 2018	32.56	32.56	32.39	32.53	7,860	+0.08(+0.23%)
Jan 08, 2018	32.45	32.47	32.31	32.45	5,638	+0.01(+0.03%)
Jan 05, 2018	32.48	32.48	32.36	32.44	6,491	+0.06(+0.20%)
Jan 04, 2018	32.28	32.43	32.28	32.38	12,137	+0.29(+0.91%)
Jan 03, 2018	31.75	32.11	31.75	32.09	14,973	+0.36(+1.14%)
Jan 02, 2018	31.57	31.73	31.57	31.73	6,413	+0.42(+1.33%)
Dec 29, 2017		31.31	31.31	31.31	0	-0.11(-0.35%)
Dec 28, 2017	31.41	31.43	31.40	31.42	6,894	+0.06(+0.19%)
Dec 27, 2017	31.38	31.41	31.33	31.36	11,397	+0.01(+0.03%)
Dec 26, 2017	31.49	31.49	31.30	31.35	11,427	+0.16(+0.52%)
Dec 22, 2017	31.33	31.33	31.15	31.19	7,651	-0.08(-0.26%)
Dec 21, 2017	31.34	31.34	31.25	31.27	6,758	+0.04(+0.13%)
Dec 20, 2017	31.43	31.43	31.16	31.23	4,586	+0.01(+0.03%)
Dec 19, 2017	31.32	31.32	31.18	31.22	7,649	-0.16(-0.50%)
Dec 18, 2017	31.34	31.39	31.34	31.37	7,970	+0.20(+0.66%)
Dec 15, 2017	30.97	31.25	30.95	31.17	8,158	+0.16(+0.51%)
Dec 14, 2017	31.03	31.09	31.00	31.01	8,160	-0.08(-0.25%)
Dec 13, 2017	30.94	31.13	30.94	31.09	5,305	+0.24(+0.79%)
Dec 12, 2017	30.86	30.94	30.83	30.85	17,636	-0.09(-0.28%)
Dec 11, 2017	30.83	31.04	30.83	30.93	19,229	-0.00(-0.00%)
Dec 08, 2017	30.85	30.98	30.85	30.93	11,748	+0.12(+0.38%)
Dec 07, 2017	30.62	30.82	30.60	30.82	4,693	+0.09(+0.29%)
Dec 06, 2017	30.82	30.82	30.71	30.73	11,440	-0.23(-0.76%)
Dec 05, 2017	31.03	31.07	30.95	30.96	4,157	-0.10(-0.32%)
Dec 04, 2017	31.51	31.51	31.06	31.06	8,178	-0.43(-1.36%)

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.