Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.28	31.30	30.93	30.94	1,456,063	-0.46(-1.47%)
Feb 27, 2018	31.52	31.56	31.37	31.40	5,572,799	-0.36(-1.14%)
Feb 26, 2018	31.56	31.78	31.46	31.77	974,975	+0.20(+0.65%)
Feb 23, 2018	31.40	31.57	31.36	31.56	704,273	+0.14(+0.45%)
Feb 22, 2018				31.42	640,480	+0.12(+0.40%)
Feb 21, 2018	31.46	31.64	31.29	31.30	1,133,055	-0.14(-0.45%)
Feb 20, 2018	31.46	31.57	31.34	31.44	840,609	-0.42(-1.31%)
Feb 16, 2018		31.85	31.85	31.85	0	-0.06(-0.19%)
Feb 15, 2018	31.74	31.93	31.61	31.92	592,903	+0.27(+0.87%)
Feb 14, 2018	30.95	31.65	30.92	31.64	589,121	+0.69(+2.23%)
Feb 13, 2018	30.93	30.99	30.82	30.95	1,127,277	-0.12(-0.40%)
Feb 12, 2018	30.82	31.14	30.79	31.07	821,237	+0.38(+1.24%)
Feb 09, 2018	30.68	30.85	30.14	30.69	2,585,167	+0.07(+0.23%)
Feb 08, 2018	31.21	31.23	30.62	30.62	1,756,403	-0.66(-2.10%)
Feb 07, 2018	31.26	31.41	31.20	31.28	1,459,375	-0.08(-0.25%)
Feb 06, 2018	31.14	31.43	30.84	31.36	3,737,722	-0.18(-0.56%)
Feb 05, 2018	32.04	32.05	31.26	31.54	2,934,354	-0.85(-2.63%)
Feb 02, 2018	32.66	32.69	32.35	32.39	1,216,487	-0.64(-1.93%)
Feb 01, 2018	32.94	33.09	32.92	33.02	1,242,868	+0.09(+0.27%)
Jan 31, 2018	33.11	33.22	32.89	32.94	947,929	-0.09(-0.27%)
Jan 30, 2018	33.17	33.23	33.02	33.02	1,162,016	-0.06(-0.19%)
Jan 29, 2018	33.27	33.30	33.06	33.09	943,401	-0.35(-1.06%)
Jan 26, 2018	33.40	33.48	33.34	33.44	1,264,221	+0.34(+1.02%)
Jan 25, 2018	33.39	33.53	33.08	33.10	2,047,666	+0.07(+0.21%)
Jan 24, 2018	33.25	33.41	32.94	33.03	1,585,957	+0.27(+0.81%)
Jan 23, 2018	32.74	32.86	32.71	32.77	665,137	+0.14(+0.43%)
Jan 22, 2018	32.55	32.63	32.55	32.62	724,199	+0.04(+0.11%)
Jan 19, 2018	32.59	32.61	32.47	32.59	753,558	+0.12(+0.35%)
Jan 18, 2018	32.45	32.53	32.39	32.47	724,084	+0.07(+0.22%)
Jan 17, 2018	32.35	32.50	32.25	32.40	878,117	+0.03(+0.08%)
Jan 16, 2018	32.40	32.43	32.30	32.38	1,115,062	+0.01(+0.03%)
Jan 12, 2018		32.37	32.37	32.37	0	+0.30(+0.94%)
Jan 11, 2018	31.99	32.08	31.98	32.07	1,102,791	+0.10(+0.30%)
Jan 10, 2018			31.92	31.97	1,160,963	-0.14(-0.44%)
Jan 09, 2018	32.07	32.13	31.99	32.11	2,161,718	+0.01(+0.03%)
Jan 08, 2018	32.11	32.11	32.04	32.10	842,077	-0.05(-0.17%)
Jan 05, 2018	32.01	32.17	32.00	32.16	932,953	+0.15(+0.47%)
Jan 04, 2018	31.94	32.02	31.93	32.00	1,146,316	+0.20(+0.61%)
Jan 03, 2018	31.57	31.85	31.54	31.81	774,762	+0.16(+0.50%)
Jan 02, 2018	31.61	31.65	31.47	31.65	962,841	+0.12(+0.39%)
Dec 29, 2017		31.53	31.53	31.53	0	+0.04(+0.14%)
Dec 28, 2017	31.52	31.57	31.48	31.48	423,114	+0.13(+0.42%)
Dec 27, 2017	31.27	31.36	31.24	31.35	426,154	+0.20(+0.65%)
Dec 26, 2017	31.17	31.21	31.02	31.15	628,416	-0.04(-0.11%)
Dec 22, 2017	31.12	31.19	31.08	31.18	560,306	+0.00(+0.00%)
Dec 21, 2017	31.08	31.27	31.05	31.18	461,122	+0.19(+0.63%)
Dec 20, 2017	31.12	31.16	30.96	30.99	870,259	-0.24(-0.77%)
Dec 19, 2017	31.30	31.31	31.15	31.23	914,982	-0.16(-0.51%)
Dec 18, 2017	31.30	31.46	31.26	31.38	1,012,336	+0.29(+0.94%)
Dec 15, 2017	31.07	31.11	30.93	31.09	629,044	+0.07(+0.23%)
Dec 14, 2017	31.15	31.19	31.02	31.02	604,766	-0.04(-0.14%)
Dec 13, 2017	31.07	31.17	31.03	31.07	1,652,848	+0.12(+0.40%)
Dec 12, 2017	30.80	30.95	30.76	30.94	818,412	+0.07(+0.23%)
Dec 11, 2017	30.84	30.88	30.79	30.87	751,714	+0.00(+0.00%)
Dec 08, 2017	30.70	30.87	30.70	30.87	551,448	+0.17(+0.55%)
Dec 07, 2017	30.69	30.75	30.65	30.70	882,541	-0.07(-0.23%)
Dec 06, 2017	30.78	30.86	30.76	30.77	426,002	+0.02(+0.06%)
Dec 05, 2017	30.86	30.92	30.71	30.76	649,490	-0.19(-0.60%)
Dec 04, 2017	31.18	31.18	30.92	30.94	709,122	-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.