Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.16	33.16	32.68	32.71	215,492	-0.45(-1.35%)
Feb 27, 2018	33.79	33.79	33.16	33.16	101,701	-0.82(-2.41%)
Feb 26, 2018	33.86	34.00	33.72	33.98	28,486	+0.27(+0.79%)
Feb 23, 2018	33.55	33.73	33.50	33.71	24,576	+0.45(+1.35%)
Feb 22, 2018			33.22	33.26	25,752	+0.06(+0.17%)
Feb 21, 2018	33.50	33.78	33.20	33.20	83,657	+0.01(+0.04%)
Feb 20, 2018	33.18	33.30	33.08	33.19	54,646	-0.54(-1.60%)
Feb 16, 2018		33.73	33.73	33.73	0	+0.06(+0.19%)
Feb 15, 2018	33.68	33.80	33.56	33.67	41,277	+0.53(+1.59%)
Feb 14, 2018	32.26	33.21	32.26	33.14	138,429	+0.73(+2.26%)
Feb 13, 2018	32.22	32.49	32.21	32.41	66,448	+0.21(+0.64%)
Feb 12, 2018	32.05	32.43	31.92	32.20	90,551	+0.54(+1.70%)
Feb 09, 2018	31.68	31.88	30.81	31.66	61,963	+0.41(+1.30%)
Feb 08, 2018		32.32	31.24	31.25	100,131	-1.06(-3.28%)
Feb 07, 2018	32.64	32.94	32.32	32.32	79,337	-0.94(-2.84%)
Feb 06, 2018	32.25	33.49	32.25	33.26	89,756	+0.46(+1.39%)
Feb 05, 2018	33.32	33.53	32.38	32.81	118,822	-0.52(-1.57%)
Feb 02, 2018	33.84	33.84	33.33	33.33	102,652	-0.91(-2.67%)
Feb 01, 2018	34.26	34.38	34.20	34.24	39,420	-0.22(-0.65%)
Jan 31, 2018	34.71	34.73	34.37	34.47	33,623	+0.16(+0.46%)
Jan 30, 2018	34.33	34.33	34.33	34.31	229,313	-0.38(-1.10%)
Jan 29, 2018	34.74	34.78	34.64	34.69	77,412	-0.49(-1.40%)
Jan 26, 2018	35.00	35.20	34.91	35.18	50,454	+0.44(+1.28%)
Jan 25, 2018	34.78	34.98	34.68	34.74	46,254	-0.02(-0.06%)
Jan 24, 2018	34.66	34.80	34.53	34.76	66,638	+0.32(+0.92%)
Jan 23, 2018	34.32	34.48	34.32	34.44	24,623	+0.13(+0.38%)
Jan 22, 2018	34.08	34.31	34.04	34.31	255,466	+0.28(+0.84%)
Jan 19, 2018	33.96	34.06	33.84	34.03	55,389	+0.25(+0.75%)
Jan 18, 2018	33.76	33.81	33.71	33.77	133,109	-0.02(-0.05%)
Jan 17, 2018	33.57	33.87	33.55	33.79	95,029	+0.47(+1.42%)
Jan 16, 2018	33.47	33.59	33.30	33.32	61,457	-0.01(-0.04%)
Jan 12, 2018		33.33	33.33	33.33	0	+0.33(+0.99%)
Jan 11, 2018	32.79	33.01	32.79	33.00	33,284	+0.15(+0.45%)
Jan 10, 2018	32.85	32.90	32.73	32.85	28,106	-0.23(-0.71%)
Jan 09, 2018	33.07	33.11	32.94	33.09	88,450	-0.02(-0.06%)
Jan 08, 2018	33.09	33.14	33.01	33.11	128,444	-0.00(-0.01%)
Jan 05, 2018	32.95	33.12	32.93	33.11	71,983	+0.22(+0.68%)
Jan 04, 2018	32.79	32.92	32.79	32.88	230,117	+0.12(+0.36%)
Jan 03, 2018	32.62	32.79	32.62	32.77	24,140	+0.24(+0.73%)
Jan 02, 2018	32.38	32.53	32.35	32.53	28,124	+0.66(+2.08%)
Dec 29, 2017		31.86	31.86	31.86	0	+0.16(+0.51%)
Dec 28, 2017	31.78	31.81	31.68	31.70	56,483	+0.18(+0.57%)
Dec 27, 2017	31.51	31.58	31.48	31.52	62,944	+0.08(+0.25%)
Dec 26, 2017	31.43	31.44	31.38	31.44	26,652	+0.00(+0.00%)
Dec 22, 2017	31.40	31.44	31.37	31.44	15,938	+0.15(+0.46%)
Dec 21, 2017	31.16	31.35	31.16	31.30	51,836	+0.19(+0.62%)
Dec 20, 2017	31.17	31.17	31.09	31.10	39,093	+0.06(+0.21%)
Dec 19, 2017	31.15	31.15	31.02	31.04	34,548	-0.03(-0.11%)
Dec 18, 2017	30.98	31.18	30.98	31.07	32,476	+0.35(+1.15%)
Dec 15, 2017	30.69	30.77	30.55	30.72	61,151	+0.06(+0.21%)
Dec 14, 2017	30.73	30.75	30.65	30.66	36,273	-0.08(-0.24%)
Dec 13, 2017	30.66	30.81	30.66	30.73	77,300	+0.20(+0.65%)
Dec 12, 2017	30.43	30.53	30.39	30.53	22,648	-0.24(-0.78%)
Dec 11, 2017	30.75	30.78	30.72	30.77	20,483	+0.24(+0.78%)
Dec 08, 2017	30.53	30.58	30.47	30.54	120,486	+0.29(+0.95%)
Dec 07, 2017	30.10	30.31	30.10	30.25	50,391	+0.02(+0.08%)
Dec 06, 2017	30.13	30.27	30.09	30.23	51,687	-0.31(-1.00%)
Dec 05, 2017	30.55	30.73	30.51	30.53	41,640	-0.04(-0.13%)
Dec 04, 2017	30.83	30.83	30.57	30.57	33,796	-0.00(-0.01%)

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.