Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.47	33.47	33.11	33.11	21,053	-0.40(-1.18%)
Feb 27, 2018	33.82	33.87	33.51	33.51	14,966	-0.52(-1.53%)
Feb 26, 2018	34.04	34.13	33.81	34.03	20,871	+0.05(+0.14%)
Feb 23, 2018	33.80	33.98	33.75	33.98	17,964	+0.37(+1.09%)
Feb 22, 2018		33.80	33.61	33.61	102,381	+0.10(+0.29%)
Feb 21, 2018	33.59	33.85	33.52	33.52	14,117	+0.05(+0.14%)
Feb 20, 2018	33.47	33.56	33.40	33.47	78,989	-0.12(-0.34%)
Feb 16, 2018		33.59	33.59	33.59	0	-0.07(-0.20%)
Feb 15, 2018	33.61	33.79	33.55	33.65	6,988	+0.17(+0.52%)
Feb 14, 2018	32.65	33.49	32.65	33.48	34,989	+0.62(+1.88%)
Feb 13, 2018	32.75	32.94	32.65	32.86	29,529	+0.21(+0.65%)
Feb 12, 2018	32.59	32.81	32.39	32.65	19,407	+0.28(+0.86%)
Feb 09, 2018	32.30	32.48	31.53	32.37	38,086	+0.23(+0.72%)
Feb 08, 2018	33.04	33.04	32.14	32.14	158,250	-0.92(-2.77%)
Feb 07, 2018	33.18	33.42	33.04	33.05	103,501	-0.44(-1.32%)
Feb 06, 2018	32.73	33.57	32.50	33.50	21,333	+0.51(+1.55%)
Feb 05, 2018	33.83	33.96	32.88	32.99	25,122	-1.22(-3.58%)
Feb 02, 2018	34.60	34.60	34.05	34.21	25,493	-0.53(-1.53%)
Feb 01, 2018	34.81	34.97	34.73	34.74	17,887	-0.15(-0.44%)
Jan 31, 2018	34.99	35.07	34.80	34.90	12,012	+0.09(+0.25%)
Jan 30, 2018	34.95	35.01	34.66	34.81	14,411	-0.29(-0.82%)
Jan 29, 2018	35.22	35.22	35.06	35.10	13,205	-0.38(-1.06%)
Jan 26, 2018	35.34	35.57	35.24	35.48	9,055	+0.38(+1.07%)
Jan 25, 2018	35.29	35.47	35.05	35.10	25,523	-0.23(-0.65%)
Jan 24, 2018	35.41	35.50	35.18	35.33	35,295	+0.18(+0.52%)
Jan 23, 2018	35.10	35.16	35.01	35.15	48,463	+0.21(+0.61%)
Jan 22, 2018	34.90	34.94	34.89	34.94	11,503	+0.13(+0.36%)
Jan 19, 2018	34.80	34.83	34.63	34.81	11,815	+0.22(+0.64%)
Jan 18, 2018	34.50	34.72	34.50	34.59	13,729	-0.11(-0.32%)
Jan 17, 2018	34.51	34.81	34.42	34.70	26,821	+0.36(+1.04%)
Jan 16, 2018	34.72	34.72	34.34	34.34	12,630	+0.07(+0.22%)
Jan 12, 2018		34.27	34.27	34.27	0	+0.47(+1.38%)
Jan 11, 2018	33.73	33.84	33.61	33.80	223,849	+0.15(+0.44%)
Jan 10, 2018	33.74	33.74	33.46	33.65	232,880	-0.15(-0.46%)
Jan 09, 2018	33.83	33.85	33.65	33.81	49,889	-0.04(-0.11%)
Jan 08, 2018	33.83	33.85	33.67	33.85	38,585	-0.10(-0.28%)
Jan 05, 2018	33.78	33.98	33.75	33.94	24,641	+0.10(+0.28%)
Jan 04, 2018	33.76	33.90	33.67	33.85	10,818	+0.33(+0.98%)
Jan 03, 2018	33.43	33.62	33.40	33.52	8,612	+0.15(+0.46%)
Jan 02, 2018	33.19	33.41	33.19	33.36	22,479	+0.46(+1.41%)
Dec 29, 2017		32.90	32.90	32.90	0	+0.12(+0.35%)
Dec 28, 2017	32.94	32.95	32.78	32.78	11,900	-0.10(-0.29%)
Dec 27, 2017	32.84	32.92	32.80	32.88	5,489	+0.11(+0.32%)
Dec 26, 2017	32.60	32.90	32.60	32.78	13,240	-0.03(-0.09%)
Dec 22, 2017	32.81	32.84	32.66	32.80	12,186	+0.01(+0.04%)
Dec 21, 2017	32.78	32.93	32.69	32.79	5,934	+0.28(+0.87%)
Dec 20, 2017	32.82	32.82	32.48	32.51	45,757	-0.01(-0.03%)
Dec 19, 2017	32.51	32.78	32.51	32.52	10,194	-0.16(-0.50%)
Dec 18, 2017	33.14	33.14	32.68	32.68	28,674	+0.33(+1.02%)
Dec 15, 2017	32.29	32.41	32.28	32.35	6,979	+0.08(+0.25%)
Dec 14, 2017	32.49	32.49	32.27	32.27	14,414	-0.34(-1.05%)
Dec 13, 2017	32.55	32.63	32.45	32.61	5,974	+0.31(+0.97%)
Dec 12, 2017	32.39	32.39	32.23	32.30	30,822	-0.12(-0.36%)
Dec 11, 2017	32.41	32.55	32.38	32.41	19,369	+0.06(+0.20%)
Dec 08, 2017	32.41	32.41	32.20	32.35	16,592	+0.24(+0.74%)
Dec 07, 2017	31.90	32.32	31.90	32.11	21,601	+0.04(+0.11%)
Dec 06, 2017	32.07	32.27	31.97	32.08	12,480	-0.15(-0.47%)
Dec 05, 2017	32.30	32.35	32.17	32.23	5,489	+0.02(+0.07%)
Dec 04, 2017	32.39	32.42	32.20	32.20	342,953	-0.09(-0.29%)

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.