Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.02	33.04	32.46	32.46	304,084	-0.42(-1.27%)
Feb 27, 2018	33.32	33.46	32.88	32.88	375,176	-0.42(-1.26%)
Feb 26, 2018	33.07	33.33	33.04	33.30	300,822	+0.35(+1.06%)
Feb 23, 2018	32.63	32.95	32.58	32.95	333,590	+0.49(+1.51%)
Feb 22, 2018			32.40	32.46	336,489	+0.10(+0.32%)
Feb 21, 2018	32.62	32.88	32.35	32.35	394,919	-0.25(-0.78%)
Feb 20, 2018	32.72	32.81	32.49	32.61	371,697	-0.27(-0.82%)
Feb 16, 2018		32.88	32.88	32.88	0	+0.03(+0.08%)
Feb 15, 2018	32.74	32.85	32.50	32.85	317,763	+0.34(+1.05%)
Feb 14, 2018	31.92	32.56	31.92	32.51	373,182	+0.40(+1.25%)
Feb 13, 2018	31.86	32.17	31.80	32.11	481,176	+0.08(+0.25%)
Feb 12, 2018	31.86	32.21	31.72	32.03	497,720	+0.43(+1.35%)
Feb 09, 2018	31.58	31.85	30.65	31.60	1,058,141	+0.35(+1.12%)
Feb 08, 2018	32.41	32.41	31.25	31.25	520,671	-1.09(-3.37%)
Feb 07, 2018	32.38	32.86	32.35	32.35	565,501	-0.12(-0.38%)
Feb 06, 2018	31.41	32.57	31.26	32.47	1,548,688	+0.10(+0.30%)
Feb 05, 2018	33.01	33.32	31.88	32.37	684,152	-0.95(-2.85%)
Feb 02, 2018	33.92	33.93	33.31	33.32	441,598	-0.86(-2.53%)
Feb 01, 2018	34.06	34.29	34.06	34.19	377,786	+0.02(+0.05%)
Jan 31, 2018	34.33	34.37	34.02	34.17	443,593	-0.03(-0.08%)
Jan 30, 2018	34.35	34.41	34.18	34.20	518,981	-0.47(-1.36%)
Jan 29, 2018	34.82	34.86	34.65	34.67	449,200	-0.21(-0.60%)
Jan 26, 2018	34.61	34.88	34.59	34.88	379,370	+0.36(+1.04%)
Jan 25, 2018	34.65	34.65	34.43	34.52	517,108	-0.01(-0.03%)
Jan 24, 2018	34.60	34.71	34.39	34.53	444,465	-0.01(-0.03%)
Jan 23, 2018	34.52	34.58	34.46	34.54	794,645	+0.01(+0.03%)
Jan 22, 2018	34.24	34.54	34.24	34.53	485,494	+0.27(+0.79%)
Jan 19, 2018	34.16	34.26	34.06	34.26	363,796	+0.17(+0.49%)
Jan 18, 2018	34.16	34.22	34.06	34.09	370,178	-0.07(-0.20%)
Jan 17, 2018	33.94	34.24	33.91	34.16	581,647	+0.31(+0.90%)
Jan 16, 2018	34.16	34.21	33.80	33.86	429,101	-0.19(-0.56%)
Jan 12, 2018		34.05	34.05	34.05	0	+0.24(+0.72%)
Jan 11, 2018	33.56	33.80	33.53	33.80	467,306	+0.35(+1.04%)
Jan 10, 2018		33.52		33.45	459,542	-0.04(-0.13%)
Jan 09, 2018	33.53	33.61	33.48	33.50	549,541	+0.02(+0.05%)
Jan 08, 2018	33.41	33.49	33.34	33.48	543,843	+0.07(+0.21%)
Jan 05, 2018	33.34	33.42	33.26	33.41	427,920	+0.18(+0.55%)
Jan 04, 2018	33.14	33.27	33.14	33.23	411,496	+0.16(+0.48%)
Jan 03, 2018	32.97	33.11	32.96	33.07	562,817	+0.12(+0.37%)
Jan 02, 2018	32.83	32.95	32.77	32.95	374,859	+0.25(+0.77%)
Dec 29, 2017		32.69	32.69	32.69	0	-0.13(-0.40%)
Dec 28, 2017	32.80	32.83	32.76	32.83	296,365	+0.06(+0.19%)
Dec 27, 2017	32.80	32.80	32.70	32.76	335,489	+0.00(+0.01%)
Dec 26, 2017	32.70	32.82	32.70	32.76	374,539	+0.01(+0.02%)
Dec 22, 2017	32.77	32.82	32.70	32.76	304,056	+0.01(+0.03%)
Dec 21, 2017	32.67	32.84	32.65	32.75	303,975	+0.12(+0.37%)
Dec 20, 2017	32.67	32.69	32.56	32.62	329,481	+0.07(+0.21%)
Dec 19, 2017	32.68	32.69	32.56	32.56	358,937	-0.10(-0.32%)
Dec 18, 2017	32.56	32.69	32.56	32.66	354,041	+0.27(+0.83%)
Dec 15, 2017	32.27	32.48	32.27	32.39	292,552	+0.23(+0.73%)
Dec 14, 2017	32.40	32.40	32.15	32.16	288,399	-0.16(-0.51%)
Dec 13, 2017	32.38	32.43	32.32	32.32	317,060	-0.03(-0.08%)
Dec 12, 2017	32.37	32.40	32.29	32.35	405,168	+0.05(+0.16%)
Dec 11, 2017	32.21	32.30	32.20	32.30	267,067	+0.11(+0.35%)
Dec 08, 2017	32.10	32.18	32.05	32.18	302,095	+0.22(+0.68%)
Dec 07, 2017	31.86	32.01	31.86	31.97	255,682	+0.08(+0.24%)
Dec 06, 2017	31.91	31.98	31.86	31.89	352,325	-0.10(-0.33%)
Dec 05, 2017	32.20	32.20	31.97	31.99	298,820	-0.17(-0.54%)
Dec 04, 2017	32.26	32.40	32.15	32.17	365,585	+0.13(+0.41%)

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.