Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.29	34.29	33.47	33.47	28,770	-0.80(-2.33%)
Feb 27, 2018	34.90	34.92	34.24	34.27	46,292	-0.84(-2.38%)
Feb 26, 2018	35.21	35.21	34.67	35.10	48,524	+0.31(+0.89%)
Feb 23, 2018	35.03	35.03	33.92	34.79	54,537	+0.20(+0.59%)
Feb 22, 2018	34.72	35.22	34.48	34.59	38,029	+0.01(+0.03%)
Feb 21, 2018	34.28	35.23	34.28	34.58	156,155	+0.30(+0.88%)
Feb 20, 2018	34.53	35.07	34.17	34.28	32,389	-0.30(-0.87%)
Feb 16, 2018		34.58	34.58	34.58	0	-0.21(-0.62%)
Feb 15, 2018	35.18	35.18	34.34	34.79	51,715	+0.45(+1.30%)
Feb 14, 2018	33.34	34.69	33.29	34.35	54,680	+0.96(+2.88%)
Feb 13, 2018	33.17	33.48	32.91	33.38	80,255	+0.22(+0.67%)
Feb 12, 2018	32.95	33.48	32.48	33.16	41,034	+0.78(+2.40%)
Feb 09, 2018	32.53	32.98	30.87	32.38	176,050	+0.03(+0.09%)
Feb 08, 2018	34.38	34.38	32.35	32.35	48,955	-1.61(-4.73%)
Feb 07, 2018	33.45	34.16	33.45	33.96	74,660	+0.47(+1.39%)
Feb 06, 2018	31.90	33.56	31.63	33.49	102,079	+0.05(+0.15%)
Feb 05, 2018	33.87	34.24	32.82	33.44	87,593	-0.68(-2.00%)
Feb 02, 2018	34.67	34.78	34.06	34.12	110,319	-0.73(-2.09%)
Feb 01, 2018	34.44	35.15	34.43	34.85	22,177	+0.13(+0.36%)
Jan 31, 2018	35.25	35.45	34.53	34.73	61,957	-0.35(-1.00%)
Jan 30, 2018	35.59	35.78	35.21	35.08	80,386	-0.70(-1.96%)
Jan 29, 2018	35.55	36.18	35.55	35.78	76,221	+0.23(+0.64%)
Jan 26, 2018	35.74	35.94	35.40	35.55	62,587	+0.11(+0.32%)
Jan 25, 2018	35.50	35.56	35.02	35.44	61,693	+0.42(+1.19%)
Jan 24, 2018	35.99	36.07	34.63	35.02	121,011	-0.59(-1.67%)
Jan 23, 2018	35.44	35.76	35.14	35.61	147,156	+0.61(+1.75%)
Jan 22, 2018	34.18	35.08	34.18	35.00	80,553	+1.11(+3.27%)
Jan 19, 2018	33.50	33.89	33.28	33.89	41,202	+0.58(+1.74%)
Jan 18, 2018	33.23	33.42	32.83	33.31	33,230	+0.18(+0.54%)
Jan 17, 2018	33.06	33.34	32.92	33.13	33,206	+0.21(+0.65%)
Jan 16, 2018	34.08	34.08	32.72	32.92	87,268	-0.87(-2.56%)
Jan 12, 2018		33.78	33.78	33.78	0	+0.34(+1.02%)
Jan 11, 2018	33.34	33.56	33.12	33.44	34,516	+0.21(+0.64%)
Jan 10, 2018	32.75	33.23	32.46	33.23	39,532	+0.47(+1.43%)
Jan 09, 2018	32.04	32.83	31.98	32.76	34,968	+0.78(+2.43%)
Jan 08, 2018	32.59	32.60	31.66	31.98	62,973	-0.42(-1.29%)
Jan 05, 2018	32.70	32.75	32.17	32.40	57,478	-0.09(-0.27%)
Jan 04, 2018	33.02	33.16	32.26	32.49	89,771	-0.41(-1.24%)
Jan 03, 2018	32.59	33.06	32.53	32.90	55,664	+0.44(+1.35%)
Jan 02, 2018	32.10	32.46	31.90	32.46	43,026	+0.56(+1.77%)
Dec 29, 2017		31.89	31.89	31.89	0	-0.37(-1.15%)
Dec 28, 2017	32.29	32.31	32.03	32.26	17,372	+0.17(+0.52%)
Dec 27, 2017	32.10	32.28	32.01	32.10	31,345	+0.10(+0.30%)
Dec 26, 2017	31.90	32.10	31.83	32.00	28,705	+0.07(+0.21%)
Dec 22, 2017	31.62	31.99	31.59	31.93	50,149	+0.51(+1.61%)
Dec 21, 2017	31.13	31.58	31.05	31.43	31,263	+0.44(+1.43%)
Dec 20, 2017	31.27	31.27	30.81	30.99	31,880	+0.13(+0.42%)
Dec 19, 2017	31.50	31.50	30.73	30.86	27,382	+0.13(+0.44%)
Dec 18, 2017	30.87	30.88	30.58	30.72	43,178	+0.19(+0.63%)
Dec 15, 2017	30.44	30.63	30.34	30.53	20,255	+0.11(+0.38%)
Dec 14, 2017	30.93	31.04	30.28	30.42	20,456	-0.45(-1.45%)
Dec 13, 2017	30.48	31.03	30.48	30.87	16,984	+0.34(+1.13%)
Dec 12, 2017	31.46	31.46	30.45	30.52	46,037	-0.46(-1.49%)
Dec 11, 2017	31.42	31.51	30.87	30.98	38,776	-0.04(-0.14%)
Dec 08, 2017	30.67	31.13	30.67	31.03	117,789	+0.54(+1.75%)
Dec 07, 2017	29.92	30.54	29.81	30.49	24,953	+1.26(+4.31%)
Dec 06, 2017	29.58	29.62	28.83	29.23	17,791	-0.43(-1.45%)
Dec 05, 2017	29.72	30.09	29.61	29.66	16,503	-0.03(-0.10%)
Dec 04, 2017	30.55	30.76	29.69	29.69	71,838	-0.58(-1.93%)

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.