Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.25	31.28	30.91	30.92	1,457,151	-0.46(-1.47%)
Feb 27, 2018	31.49	31.54	31.34	31.38	5,576,967	-0.36(-1.14%)
Feb 26, 2018	31.54	31.76	31.44	31.74	975,704	+0.20(+0.65%)
Feb 23, 2018	31.38	31.55	31.33	31.54	704,799	+0.14(+0.45%)
Feb 22, 2018				31.40	640,959	+0.12(+0.40%)
Feb 21, 2018	31.44	31.62	31.26	31.27	1,133,902	-0.14(-0.45%)
Feb 20, 2018	31.43	31.55	31.32	31.41	841,237	-0.42(-1.31%)
Feb 16, 2018		31.83	31.83	31.83	0	-0.06(-0.19%)
Feb 15, 2018	31.72	31.91	31.59	31.89	593,347	+0.27(+0.87%)
Feb 14, 2018	30.93	31.63	30.90	31.62	589,562	+0.69(+2.23%)
Feb 13, 2018	30.91	30.96	30.79	30.93	1,128,120	-0.12(-0.40%)
Feb 12, 2018	30.79	31.11	30.77	31.05	821,851	+0.38(+1.24%)
Feb 09, 2018	30.65	30.83	30.12	30.67	2,587,100	+0.07(+0.23%)
Feb 08, 2018	31.18	31.21	30.60	30.60	1,757,716	-0.66(-2.10%)
Feb 07, 2018	31.24	31.39	31.18	31.25	1,460,466	-0.08(-0.25%)
Feb 06, 2018	31.11	31.41	30.82	31.33	3,740,517	-0.18(-0.56%)
Feb 05, 2018	32.02	32.03	31.24	31.51	2,936,548	-0.85(-2.63%)
Feb 02, 2018	32.64	32.66	32.33	32.36	1,217,397	-0.64(-1.93%)
Feb 01, 2018	32.92	33.07	32.89	33.00	1,243,797	+0.09(+0.27%)
Jan 31, 2018	33.09	33.19	32.87	32.91	948,638	-0.09(-0.27%)
Jan 30, 2018	33.14	33.20	32.99	33.00	1,162,885	-0.06(-0.19%)
Jan 29, 2018	33.25	33.27	33.03	33.06	944,107	-0.35(-1.06%)
Jan 26, 2018	33.37	33.46	33.32	33.42	1,265,166	+0.34(+1.02%)
Jan 25, 2018	33.36	33.50	33.05	33.08	2,049,197	+0.07(+0.21%)
Jan 24, 2018	33.23	33.39	32.92	33.01	1,587,143	+0.27(+0.81%)
Jan 23, 2018	32.72	32.83	32.69	32.74	665,634	+0.14(+0.43%)
Jan 22, 2018	32.52	32.61	32.52	32.60	724,740	+0.04(+0.11%)
Jan 19, 2018	32.57	32.58	32.44	32.57	754,121	+0.12(+0.35%)
Jan 18, 2018	32.42	32.50	32.37	32.45	724,625	+0.07(+0.22%)
Jan 17, 2018	32.33	32.48	32.23	32.38	878,774	+0.03(+0.08%)
Jan 16, 2018	32.38	32.41	32.28	32.35	1,115,896	+0.01(+0.03%)
Jan 12, 2018		32.34	32.34	32.34	0	+0.30(+0.94%)
Jan 11, 2018	31.96	32.05	31.95	32.04	1,103,615	+0.10(+0.30%)
Jan 10, 2018			31.89	31.95	1,161,832	-0.14(-0.44%)
Jan 09, 2018	32.04	32.10	31.96	32.09	2,163,335	+0.01(+0.03%)
Jan 08, 2018	32.09	32.09	32.02	32.08	842,707	-0.05(-0.17%)
Jan 05, 2018	31.99	32.15	31.97	32.13	933,650	+0.15(+0.47%)
Jan 04, 2018	31.92	32.00	31.91	31.98	1,147,173	+0.19(+0.61%)
Jan 03, 2018	31.55	31.82	31.52	31.79	775,341	+0.16(+0.50%)
Jan 02, 2018	31.58	31.63	31.45	31.63	963,561	+0.12(+0.39%)
Dec 29, 2017		31.50	31.50	31.50	0	+0.04(+0.14%)
Dec 28, 2017	31.49	31.54	31.46	31.46	423,430	+0.13(+0.42%)
Dec 27, 2017	31.25	31.33	31.21	31.33	426,473	+0.20(+0.65%)
Dec 26, 2017	31.15	31.18	31.00	31.12	628,886	-0.04(-0.11%)
Dec 22, 2017	31.10	31.16	31.06	31.16	560,725	+0.00(+0.00%)
Dec 21, 2017	31.06	31.25	31.03	31.16	461,467	+0.19(+0.63%)
Dec 20, 2017	31.10	31.14	30.94	30.96	870,910	-0.24(-0.77%)
Dec 19, 2017	31.28	31.29	31.13	31.20	915,666	-0.16(-0.51%)
Dec 18, 2017	31.28	31.43	31.24	31.36	1,013,093	+0.29(+0.94%)
Dec 15, 2017	31.05	31.09	30.91	31.07	629,514	+0.07(+0.23%)
Dec 14, 2017	31.13	31.17	31.00	31.00	605,218	-0.04(-0.14%)
Dec 13, 2017	31.05	31.15	31.01	31.04	1,654,084	+0.12(+0.40%)
Dec 12, 2017	30.78	30.93	30.74	30.92	819,024	+0.07(+0.23%)
Dec 11, 2017	30.81	30.85	30.76	30.85	752,276	+0.00(+0.00%)
Dec 08, 2017	30.68	30.85	30.68	30.85	551,860	+0.17(+0.55%)
Dec 07, 2017	30.67	30.72	30.63	30.68	883,201	-0.07(-0.23%)
Dec 06, 2017	30.76	30.84	30.73	30.75	426,320	+0.02(+0.06%)
Dec 05, 2017	30.84	30.90	30.68	30.73	649,976	-0.19(-0.60%)
Dec 04, 2017	31.16	31.16	30.90	30.92	709,652	-0.19(-0.60%)

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.