Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.05	34.44	32.57	32.61	119,599	-1.25(-3.69%)
Feb 27, 2018	34.63	35.01	33.79	33.86	116,272	-0.77(-2.22%)
Feb 26, 2018	34.20	34.87	34.01	34.63	70,175	+0.43(+1.26%)
Feb 23, 2018	34.39	34.49	33.84	34.20	65,474	+0.10(+0.28%)
Feb 22, 2018		34.68	33.96	34.10	73,949	+0.14(+0.42%)
Feb 21, 2018	33.67	34.73	33.67	33.96	129,254	+0.34(+1.00%)
Feb 20, 2018	33.86	34.39	33.43	33.62	137,354	-0.48(-1.41%)
Feb 16, 2018		34.10	34.10	34.10	0	-0.10(-0.28%)
Feb 15, 2018	33.86	34.20	31.99	34.20	94,364	+0.62(+1.86%)
Feb 14, 2018	32.85	33.77	32.85	33.57	96,621	+0.34(+1.01%)
Feb 13, 2018	32.85	33.31	32.81	33.24	93,268	+0.05(+0.14%)
Feb 12, 2018	33.48	33.62	32.81	33.19	231,212	-0.24(-0.72%)
Feb 09, 2018	33.38	33.91	32.71	33.43	175,918	+0.43(+1.31%)
Feb 08, 2018	33.86	33.86	32.85	33.00	127,619	-0.82(-2.41%)
Feb 07, 2018	33.38	34.01	33.38	33.81	138,767	+0.29(+0.86%)
Feb 06, 2018	32.28	33.81	31.56	33.53	207,594	-0.19(-0.57%)
Feb 05, 2018	34.92	35.21	33.24	33.72	75,051	-1.44(-4.10%)
Feb 02, 2018	35.88	36.12	35.11	35.16	183,650	-1.06(-2.92%)
Feb 01, 2018	36.94	36.94	35.93	36.22	123,876	-0.82(-2.20%)
Jan 31, 2018	36.74	39.24	36.70	37.03	380,169	+1.68(+4.76%)
Jan 30, 2018	34.58	35.59	34.58	35.35	94,500	+0.24(+0.68%)
Jan 29, 2018	35.40	35.40	34.87	35.11	105,958	-0.38(-1.08%)
Jan 26, 2018	35.74	35.78	34.92	35.50	95,033	+0.00(+0.00%)
Jan 25, 2018	34.49	35.54	34.49	35.50	146,676	+1.25(+3.65%)
Jan 24, 2018	34.77	34.90	34.05	34.25	58,595	-0.24(-0.70%)
Jan 23, 2018	34.58	34.77	34.20	34.49	47,016	+0.00(+0.00%)
Jan 22, 2018	35.11	35.45	34.10	34.49	104,887	-0.72(-2.05%)
Jan 19, 2018	34.15	35.21	34.10	35.21	85,580	+1.06(+3.09%)
Jan 18, 2018	34.53	34.71	34.01	34.15	58,344	-0.43(-1.25%)
Jan 17, 2018	34.97	35.16	33.96	34.58	97,296	-0.29(-0.83%)
Jan 16, 2018	35.06	35.40	34.67	34.87	100,809	+0.00(+0.00%)
Jan 12, 2018		34.87	34.87	34.87	0	+0.05(+0.14%)
Jan 11, 2018	34.44	34.87	34.15	34.82	98,934	+0.61(+1.77%)
Jan 10, 2018		34.27	33.69	34.22	91,097	+0.34(+0.99%)
Jan 09, 2018	33.69	34.07	33.55	33.88	106,291	+0.14(+0.43%)
Jan 08, 2018	33.74	33.93	33.38	33.74	69,306	-0.14(-0.42%)
Jan 05, 2018	33.83	33.88	33.36	33.88	88,143	+0.38(+1.14%)
Jan 04, 2018	33.07	33.69	32.88	33.50	167,983	+0.77(+2.34%)
Jan 03, 2018	32.88	33.21	32.64	32.73	160,854	-0.19(-0.58%)
Jan 02, 2018	33.12	33.16	32.78	32.93	114,973	+0.05(+0.15%)
Dec 29, 2017		32.88	32.88	32.88	0	-0.24(-0.72%)
Dec 28, 2017	33.02	33.26	32.75	33.12	68,968	+0.14(+0.44%)
Dec 27, 2017	32.93	33.64	32.55	32.97	84,303	+0.00(+0.00%)
Dec 26, 2017	33.55	33.98	32.83	32.97	115,421	-0.57(-1.71%)
Dec 22, 2017	33.74	34.07	33.45	33.55	78,113	-0.19(-0.57%)
Dec 21, 2017	34.31	34.46	33.69	33.74	104,758	-0.24(-0.70%)
Dec 20, 2017	33.74	34.17	33.45	33.98	84,759	+0.19(+0.57%)
Dec 19, 2017	33.69	33.83	33.21	33.79	108,669	+0.29(+0.86%)
Dec 18, 2017	32.49	33.60	32.49	33.50	109,367	+1.24(+3.86%)
Dec 15, 2017	31.92	33.07	31.87	32.26	769,296	+0.48(+1.51%)
Dec 14, 2017	32.69	32.69	31.63	31.78	120,309	-0.91(-2.78%)
Dec 13, 2017	32.35	33.00	32.35	32.69	93,620	+0.33(+1.04%)
Dec 12, 2017	32.35	32.69	32.26	32.35	100,959	+0.00(+0.00%)
Dec 11, 2017	32.40	32.73	32.16	32.35	96,551	-0.05(-0.15%)
Dec 08, 2017	32.78	32.78	32.35	32.40	123,971	-0.10(-0.29%)
Dec 07, 2017	32.26	32.73	32.22	32.49	116,487	+0.24(+0.74%)
Dec 06, 2017	32.73	33.16	32.06	32.26	121,070	-0.38(-1.17%)
Dec 05, 2017	34.03	34.60	32.59	32.64	196,507	-2.54(-7.21%)
Dec 04, 2017	35.99	36.37	35.13	35.17	91,125	-0.81(-2.26%)

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.