Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.12	33.12	32.75	32.78	47,542	-0.16(-0.47%)
Feb 27, 2018	33.33	33.33	32.92	32.94	39,606	-0.55(-1.66%)
Feb 26, 2018	33.47	33.50	33.26	33.49	72,733	+0.32(+0.96%)
Feb 23, 2018	33.21	33.27	32.98	33.17	593,103	+0.09(+0.29%)
Feb 22, 2018	33.01	33.24	32.90	33.08	66,558	+0.07(+0.20%)
Feb 21, 2018	33.14	33.32	32.91	33.01	50,060	+0.20(+0.61%)
Feb 20, 2018	32.99	33.01	32.68	32.81	55,073	-0.62(-1.85%)
Feb 16, 2018		33.43	33.43	33.43	0	+0.46(+1.40%)
Feb 15, 2018	32.58	32.97	32.58	32.97	47,333	+0.01(+0.03%)
Feb 14, 2018	32.13	32.96	32.13	32.96	55,843	+0.90(+2.81%)
Feb 13, 2018	31.84	32.10	31.78	32.06	59,199	+0.23(+0.72%)
Feb 12, 2018	31.62	31.91	31.56	31.83	97,893	+0.39(+1.24%)
Feb 09, 2018	31.31	31.52	30.79	31.44	68,246	+0.50(+1.62%)
Feb 08, 2018	31.30	31.32	30.94	30.94	51,271	+0.41(+1.34%)
Feb 07, 2018	30.46	30.73	30.35	30.53	64,442	-0.39(-1.26%)
Feb 06, 2018	30.15	30.92	30.15	30.92	84,320	+0.09(+0.29%)
Feb 05, 2018	31.08	31.08	30.60	30.83	47,636	-0.66(-2.10%)
Feb 02, 2018	31.66	31.73	31.50	31.49	40,920	-0.68(-2.10%)
Feb 01, 2018	31.95	32.21	31.84	32.16	42,463	+0.23(+0.74%)
Jan 31, 2018	32.12	32.19	31.81	31.93	58,195	-0.11(-0.34%)
Jan 30, 2018	32.12	32.12	31.93	32.04	158,663	+0.15(+0.47%)
Jan 29, 2018	31.79	31.91	31.60	31.89	123,069	-0.65(-1.99%)
Jan 26, 2018	32.23	32.54	32.23	32.54	144,510	+0.78(+2.46%)
Jan 25, 2018	32.17	32.18	31.72	31.76	41,623	-0.30(-0.95%)
Jan 24, 2018	32.21	32.24	31.75	32.06	66,455	-0.29(-0.91%)
Jan 23, 2018	32.10	32.38	32.10	32.35	67,726	+0.42(+1.33%)
Jan 22, 2018	31.82	31.99	31.79	31.93	39,648	+0.07(+0.24%)
Jan 19, 2018	31.71	31.89	31.71	31.86	147,255	-0.18(-0.55%)
Jan 18, 2018	31.89	32.16	31.89	32.03	792,582	-0.08(-0.25%)
Jan 17, 2018	32.16	32.19	32.00	32.11	288,448	+0.11(+0.34%)
Jan 16, 2018	31.82	32.04	31.82	32.00	386,382	-0.05(-0.16%)
Jan 12, 2018		32.05	32.05	32.05	0	+0.24(+0.75%)
Jan 11, 2018	31.65	32.01	31.62	31.81	226,370	+0.20(+0.65%)
Jan 10, 2018	31.52	31.73	31.41	31.61	398,308	-0.30(-0.96%)
Jan 09, 2018	31.61	31.96	31.61	31.91	299,186	+0.00(+0.00%)
Jan 08, 2018	31.69	31.92	31.50	31.91	573,879	+0.10(+0.31%)
Jan 05, 2018	31.64	31.82	31.49	31.81	177,401	+0.11(+0.35%)
Jan 04, 2018	31.63	31.72	31.60	31.70	142,988	+0.04(+0.14%)
Jan 03, 2018	31.44	31.70	31.44	31.66	32,090	+0.23(+0.75%)
Jan 02, 2018	31.46	31.50	31.29	31.42	116,739	-0.21(-0.66%)
Dec 29, 2017		31.63	31.63	31.63	0	+0.12(+0.38%)
Dec 28, 2017	31.48	31.53	31.37	31.51	82,829	+0.10(+0.32%)
Dec 27, 2017	31.30	31.37	31.27	31.41	64,909	+0.29(+0.93%)
Dec 26, 2017	31.18	31.18	30.62	31.12	12,824	+0.12(+0.40%)
Dec 22, 2017	30.86	31.00	30.84	31.00	21,113	+0.04(+0.11%)
Dec 21, 2017	30.82	31.04	30.82	30.96	22,540	+0.21(+0.68%)
Dec 20, 2017	30.81	30.88	30.66	30.75	13,728	-0.16(-0.52%)
Dec 19, 2017	30.89	31.07	30.75	30.91	21,956	+0.09(+0.28%)
Dec 18, 2017	30.89	31.02	30.76	30.82	12,210	+0.45(+1.46%)
Dec 15, 2017	30.28	30.44	30.14	30.38	31,497	+0.04(+0.13%)
Dec 14, 2017	30.51	30.57	30.28	30.34	14,463	-0.16(-0.54%)
Dec 13, 2017	30.45	30.57	30.31	30.50	11,160	+0.08(+0.28%)
Dec 12, 2017	30.27	30.42	30.24	30.42	20,694	-0.54(-1.74%)
Dec 11, 2017	30.92	30.97	30.92	30.96	18,648	-0.11(-0.37%)
Dec 08, 2017	31.04	31.12	30.97	31.07	22,996	-0.00(-0.02%)
Dec 07, 2017	31.15	31.20	31.02	31.08	14,253	-0.03(-0.10%)
Dec 06, 2017	31.01	31.26	31.01	31.11	32,815	+0.25(+0.81%)
Dec 05, 2017	30.80	30.98	30.77	30.86	19,346	+0.06(+0.19%)
Dec 04, 2017	30.75	30.87	30.66	30.80	13,989	+0.02(+0.05%)

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.