Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.81	34.09	33.77	34.05	40,914	+0.44(+1.32%)
Feb 27, 2018	33.70	33.83	33.16	33.61	32,983	-0.06(-0.18%)
Feb 26, 2018	34.01	34.11	33.61	33.67	74,151	+0.00(+0.00%)
Feb 23, 2018	33.47	33.72	33.45	33.67	17,066	+0.59(+1.77%)
Feb 22, 2018			33.06	33.08	13,446	+0.21(+0.62%)
Feb 21, 2018	33.78	33.78	32.81	32.87	13,847	-0.81(-2.41%)
Feb 20, 2018	33.75	33.76	33.50	33.68	45,180	-0.31(-0.90%)
Feb 16, 2018		33.99	33.99	33.99	0	+0.34(+1.00%)
Feb 15, 2018	33.74	34.06	33.63	33.66	42,499	+0.20(+0.61%)
Feb 14, 2018	33.73	33.76	33.34	33.45	49,700	-0.72(-2.11%)
Feb 13, 2018	33.99	34.20	33.89	34.17	15,511	+0.28(+0.84%)
Feb 12, 2018	33.91	34.40	33.79	33.89	30,783	+0.31(+0.92%)
Feb 09, 2018	33.64	34.20	33.53	33.58	154,815	-0.47(-1.38%)
Feb 08, 2018	33.64	34.20	33.54	34.05	150,938	+0.03(+0.08%)
Feb 07, 2018		34.89	33.95	34.03	337,548	-0.80(-2.29%)
Feb 06, 2018	35.04	35.31	34.66	34.82	193,913	-0.26(-0.73%)
Feb 05, 2018	34.29	35.46	34.02	35.08	108,176	+0.54(+1.55%)
Feb 02, 2018	34.87	34.88	34.35	34.54	237,362	-0.68(-1.94%)
Feb 01, 2018	36.33	36.33	35.16	35.23	138,444	-1.13(-3.10%)
Jan 31, 2018	36.37	36.45	35.83	36.35	160,105	+0.49(+1.38%)
Jan 30, 2018	36.02	36.02	35.65	35.86	63,597	-0.44(-1.21%)
Jan 29, 2018	36.38	36.38	36.03	36.30	121,054	-0.42(-1.14%)
Jan 26, 2018	36.81	36.85	36.50	36.72	102,137	-0.38(-1.02%)
Jan 25, 2018	36.62	37.17	36.36	37.09	124,405	+0.62(+1.71%)
Jan 24, 2018	36.38	36.53	36.16	36.47	92,124	-0.40(-1.09%)
Jan 23, 2018	37.07	37.16	36.60	36.87	63,309	+0.31(+0.84%)
Jan 22, 2018	36.62	36.84	36.46	36.56	94,410	+0.09(+0.24%)
Jan 19, 2018	36.69	36.76	36.44	36.47	97,090	-0.41(-1.12%)
Jan 18, 2018	37.01	37.21	36.81	36.89	69,177	-0.71(-1.88%)
Jan 17, 2018	37.83	38.06	37.44	37.60	156,754	-0.12(-0.32%)
Jan 16, 2018	37.78	37.86	37.43	37.72	127,205	+0.27(+0.72%)
Jan 12, 2018		37.45	37.45	37.45	0	+0.16(+0.44%)
Jan 11, 2018	36.82	37.45	36.76	37.29	192,666	+0.27(+0.74%)
Jan 10, 2018	36.40	37.09	36.33	37.01	200,421	-0.04(-0.11%)
Jan 09, 2018	37.59	37.59	37.01	37.05	107,404	-1.05(-2.76%)
Jan 08, 2018	38.37	38.37	37.88	38.10	74,808	-0.05(-0.13%)
Jan 05, 2018	38.28	38.44	37.95	38.16	84,390	-0.25(-0.65%)
Jan 04, 2018	38.16	38.47	38.00	38.41	99,234	-0.02(-0.05%)
Jan 03, 2018	38.41	38.52	38.09	38.43	205,930	+0.34(+0.89%)
Jan 02, 2018	38.68	38.72	37.81	38.09	166,765	-0.84(-2.17%)
Dec 29, 2017		38.93	38.93	38.93	0	+0.15(+0.40%)
Dec 28, 2017	38.71	38.85	38.48	38.78	54,270	-0.07(-0.18%)
Dec 27, 2017	38.21	38.99	38.21	38.85	80,086	+1.01(+2.66%)
Dec 26, 2017	37.80	38.10	37.80	37.84	53,652	+0.16(+0.43%)
Dec 22, 2017	37.59	37.68	37.49	37.68	58,487	+0.12(+0.32%)
Dec 21, 2017	37.21	37.75	37.21	37.56	166,982	+0.46(+1.24%)
Dec 20, 2017	37.21	37.46	37.02	37.10	251,043	-0.91(-2.39%)
Dec 19, 2017	38.46	38.47	37.69	38.01	332,677	-0.97(-2.48%)
Dec 18, 2017	39.38	39.41	38.80	38.97	213,848	-0.77(-1.93%)
Dec 15, 2017	39.48	39.81	39.27	39.74	169,148	+0.31(+0.78%)
Dec 14, 2017	38.88	39.48	38.76	39.43	176,471	+0.34(+0.87%)
Dec 13, 2017	38.79	39.09	38.66	39.09	246,987	+0.59(+1.54%)
Dec 12, 2017	38.26	38.57	38.07	38.50	268,995	-0.05(-0.13%)
Dec 11, 2017	38.85	38.94	38.50	38.55	117,059	-0.14(-0.36%)
Dec 08, 2017	38.64	38.73	38.42	38.69	60,291	-0.02(-0.05%)
Dec 07, 2017	39.49	39.58	38.52	38.71	208,154	-0.68(-1.72%)
Dec 06, 2017	39.46	39.66	39.30	39.39	185,829	+0.31(+0.80%)
Dec 05, 2017	38.65	39.19	38.59	39.07	206,007	+0.39(+1.00%)
Dec 04, 2017	38.28	38.74	38.24	38.69	162,672	+0.01(+0.02%)

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.