Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.41	33.41	32.93	32.96	213,877	-0.45(-1.35%)
Feb 27, 2018	34.04	34.04	33.41	33.41	100,939	-0.83(-2.41%)
Feb 26, 2018	34.11	34.26	33.98	34.23	28,273	+0.27(+0.79%)
Feb 23, 2018	33.80	33.99	33.75	33.96	24,392	+0.45(+1.35%)
Feb 22, 2018			33.47	33.51	25,559	+0.06(+0.17%)
Feb 21, 2018	33.75	34.04	33.45	33.45	83,030	+0.01(+0.04%)
Feb 20, 2018	33.43	33.55	33.33	33.44	54,237	-0.54(-1.60%)
Feb 16, 2018		33.98	33.98	33.98	0	+0.07(+0.19%)
Feb 15, 2018	33.94	34.06	33.81	33.92	40,968	+0.53(+1.59%)
Feb 14, 2018	32.51	33.46	32.51	33.39	137,392	+0.74(+2.26%)
Feb 13, 2018	32.46	32.74	32.46	32.65	65,950	+0.21(+0.64%)
Feb 12, 2018	32.29	32.67	32.16	32.44	89,873	+0.54(+1.70%)
Feb 09, 2018	31.92	32.12	31.04	31.90	61,499	+0.41(+1.30%)
Feb 08, 2018		32.56	31.48	31.49	99,381	-1.07(-3.28%)
Feb 07, 2018	32.89	33.19	32.56	32.56	78,742	-0.95(-2.84%)
Feb 06, 2018	32.49	33.75	32.49	33.51	89,084	+0.46(+1.39%)
Feb 05, 2018	33.57	33.78	32.63	33.05	117,932	-0.53(-1.57%)
Feb 02, 2018	34.10	34.10	33.58	33.58	101,883	-0.92(-2.67%)
Feb 01, 2018	34.52	34.64	34.45	34.50	39,125	-0.23(-0.65%)
Jan 31, 2018	34.97	34.99	34.63	34.73	33,371	+0.16(+0.47%)
Jan 30, 2018	34.59	34.59	34.59	34.57	227,595	-0.39(-1.10%)
Jan 29, 2018	35.00	35.04	34.90	34.95	76,832	-0.50(-1.40%)
Jan 26, 2018	35.27	35.47	35.18	35.45	50,076	+0.45(+1.28%)
Jan 25, 2018	35.04	35.24	34.94	35.00	45,908	-0.02(-0.06%)
Jan 24, 2018	34.92	35.07	34.79	35.02	66,139	+0.32(+0.92%)
Jan 23, 2018	34.58	34.74	34.58	34.70	24,438	+0.13(+0.38%)
Jan 22, 2018	34.34	34.57	34.29	34.57	253,552	+0.29(+0.84%)
Jan 19, 2018	34.22	34.32	34.10	34.28	54,974	+0.26(+0.75%)
Jan 18, 2018	34.01	34.07	33.96	34.03	132,112	-0.02(-0.05%)
Jan 17, 2018	33.82	34.12	33.80	34.05	94,317	+0.48(+1.42%)
Jan 16, 2018	33.72	33.85	33.55	33.57	60,997	-0.01(-0.04%)
Jan 12, 2018		33.58	33.58	33.58	0	+0.33(+0.99%)
Jan 11, 2018	33.04	33.25	33.04	33.25	33,035	+0.15(+0.45%)
Jan 10, 2018	33.10	33.15	32.98	33.10	27,895	-0.24(-0.71%)
Jan 09, 2018	33.32	33.36	33.19	33.34	87,788	-0.02(-0.06%)
Jan 08, 2018	33.34	33.39	33.26	33.36	127,481	-0.00(-0.01%)
Jan 05, 2018	33.19	33.37	33.18	33.36	71,444	+0.23(+0.68%)
Jan 04, 2018	33.04	33.17	33.04	33.13	228,393	+0.12(+0.36%)
Jan 03, 2018	32.86	33.03	32.86	33.01	23,959	+0.24(+0.73%)
Jan 02, 2018	32.62	32.77	32.60	32.77	27,914	+0.67(+2.08%)
Dec 29, 2017		32.10	32.10	32.10	0	+0.16(+0.51%)
Dec 28, 2017	32.02	32.05	31.92	31.94	56,060	+0.18(+0.57%)
Dec 27, 2017	31.74	31.81	31.71	31.76	62,472	+0.08(+0.25%)
Dec 26, 2017	31.67	31.68	31.62	31.68	26,452	+0.00(+0.00%)
Dec 22, 2017	31.64	31.68	31.61	31.68	15,819	+0.15(+0.46%)
Dec 21, 2017	31.40	31.58	31.40	31.53	51,448	+0.20(+0.62%)
Dec 20, 2017	31.41	31.41	31.33	31.34	38,800	+0.07(+0.21%)
Dec 19, 2017	31.39	31.39	31.26	31.27	34,289	-0.04(-0.11%)
Dec 18, 2017	31.22	31.42	31.22	31.31	32,233	+0.36(+1.15%)
Dec 15, 2017	30.92	31.00	30.79	30.95	60,693	+0.06(+0.21%)
Dec 14, 2017	30.96	30.98	30.88	30.89	36,001	-0.08(-0.24%)
Dec 13, 2017	30.89	31.04	30.89	30.96	76,721	+0.20(+0.65%)
Dec 12, 2017	30.66	30.76	30.62	30.76	22,478	-0.24(-0.78%)
Dec 11, 2017	30.98	31.02	30.95	31.01	20,329	+0.24(+0.78%)
Dec 08, 2017	30.76	30.81	30.70	30.77	119,583	+0.29(+0.95%)
Dec 07, 2017	30.33	30.54	30.33	30.48	50,013	+0.02(+0.08%)
Dec 06, 2017	30.36	30.50	30.32	30.45	51,300	-0.31(-1.00%)
Dec 05, 2017	30.79	30.96	30.74	30.76	41,328	-0.04(-0.13%)
Dec 04, 2017	31.06	31.06	30.80	30.80	33,542	-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.