Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.75	33.75	33.55	33.63	59,420	-0.05(-0.14%)
Feb 27, 2018	33.93	33.93	33.62	33.68	41,442	-0.33(-0.97%)
Feb 26, 2018	33.95	34.02	33.82	34.01	74,428	+0.08(+0.22%)
Feb 23, 2018	33.90	33.98	33.78	33.93	215,896	+0.03(+0.08%)
Feb 22, 2018			33.86	33.91	207,819	+0.12(+0.36%)
Feb 21, 2018	34.01	34.10	33.78	33.78	180,481	-0.19(-0.55%)
Feb 20, 2018	34.08	34.08	33.91	33.97	151,232	-0.14(-0.41%)
Feb 16, 2018		34.11	34.11	34.11	0	-0.24(-0.71%)
Feb 15, 2018	34.17	34.38	34.07	34.36	303,285	+0.19(+0.55%)
Feb 14, 2018	33.75	34.17	33.73	34.17	116,595	+0.23(+0.67%)
Feb 13, 2018	33.83	33.98	33.83	33.94	534,256	+0.16(+0.47%)
Feb 12, 2018	33.87	33.87	33.69	33.78	553,473	+0.07(+0.20%)
Feb 09, 2018	33.75	33.76	33.63	33.72	728,345	-0.11(-0.33%)
Feb 08, 2018	33.85	33.89	33.70	33.83	902,536	+0.07(+0.20%)
Feb 07, 2018	34.01	34.05	33.64	33.76	409,809	-0.32(-0.93%)
Feb 06, 2018	34.07	34.23	33.87	34.08	34,168	-0.19(-0.56%)
Feb 05, 2018	34.27	34.34	34.21	34.27	58,263	+0.02(+0.05%)
Feb 02, 2018	34.40	34.45	34.20	34.25	118,622	-0.36(-1.03%)
Feb 01, 2018	34.39	34.73	34.38	34.61	524,449	+0.32(+0.93%)
Jan 31, 2018	34.43	34.48	34.22	34.29	76,351	+0.03(+0.10%)
Jan 30, 2018	34.23	34.23	34.01	34.26	138,394	+0.12(+0.36%)
Jan 29, 2018	34.11	34.20	33.97	34.14	44,250	-0.22(-0.63%)
Jan 26, 2018	34.39	34.42	34.26	34.36	24,463	-0.06(-0.16%)
Jan 25, 2018	34.51	34.68	34.27	34.41	88,130	+0.00(+0.00%)
Jan 24, 2018	34.13	34.51	34.13	34.41	231,279	+0.41(+1.20%)
Jan 23, 2018	33.91	34.05	33.91	34.00	24,984	+0.05(+0.16%)
Jan 22, 2018	33.88	33.97	33.82	33.95	50,557	+0.11(+0.33%)
Jan 19, 2018	33.89	33.90	33.77	33.84	82,877	+0.02(+0.06%)
Jan 18, 2018	33.74	33.86	33.74	33.82	48,381	+0.06(+0.17%)
Jan 17, 2018	33.88	33.95	33.74	33.76	18,952	-0.17(-0.50%)
Jan 16, 2018	33.72	33.93	33.64	33.93	24,896	+0.32(+0.95%)
Jan 12, 2018		33.61	33.61	33.61	0	+0.52(+1.56%)
Jan 11, 2018	33.21	33.27	33.08	33.09	153,287	-0.01(-0.03%)
Jan 10, 2018		33.05	33.06	33.10	315,286	+0.05(+0.16%)
Jan 09, 2018	33.07	33.07	33.01	33.05	12,781	-0.15(-0.44%)
Jan 08, 2018	33.23	33.24	33.10	33.20	112,022	-0.09(-0.28%)
Jan 05, 2018	33.32	33.42	33.25	33.29	100,706	-0.16(-0.47%)
Jan 04, 2018	33.33	33.45	33.25	33.45	15,564	+0.27(+0.82%)
Jan 03, 2018	33.29	33.32	33.16	33.18	179,833	-0.10(-0.31%)
Jan 02, 2018	33.34	33.47	33.23	33.28	283,093	+0.01(+0.03%)
Dec 29, 2017		33.27	33.27	33.27	0	+0.25(+0.77%)
Dec 28, 2017	33.11	33.17	32.97	33.02	70,587	+0.01(+0.04%)
Dec 27, 2017	32.83	33.08	32.83	33.00	27,905	+0.13(+0.39%)
Dec 26, 2017	32.78	32.89	32.78	32.88	16,764	-0.01(-0.03%)
Dec 22, 2017	32.89	32.91	32.79	32.89	75,669	+0.00(+0.00%)
Dec 21, 2017	32.73	32.90	32.73	32.89	161,189	-0.01(-0.03%)
Dec 20, 2017	32.75	32.94	32.75	32.90	37,287	+0.04(+0.11%)
Dec 19, 2017	32.80	32.91	32.70	32.86	21,339	+0.09(+0.27%)
Dec 18, 2017	32.91	32.91	32.73	32.77	25,768	-0.04(-0.11%)
Dec 15, 2017	32.74	32.84	32.71	32.81	23,953	-0.04(-0.11%)
Dec 14, 2017	32.91	32.91	32.76	32.85	15,718	-0.08(-0.26%)
Dec 13, 2017	32.76	32.93	32.67	32.93	42,654	+0.27(+0.83%)
Dec 12, 2017	32.69	32.69	32.60	32.66	10,916	-0.14(-0.42%)
Dec 11, 2017	32.62	32.86	32.62	32.80	42,836	+0.10(+0.29%)
Dec 08, 2017	32.72	32.74	32.59	32.70	28,044	-0.10(-0.29%)
Dec 07, 2017	32.88	32.88	32.75	32.80	36,421	-0.07(-0.20%)
Dec 06, 2017	32.87	32.92	32.83	32.86	16,990	-0.10(-0.31%)
Dec 05, 2017	32.88	32.98	32.80	32.97	30,610	-0.08(-0.23%)
Dec 04, 2017	33.04	33.04	32.97	33.04	165,569	-0.05(-0.15%)

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.