Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.67	32.92	32.45	32.45	244,947	-0.22(-0.67%)
Feb 27, 2018	32.77	33.32	32.66	32.67	332,607	+0.09(+0.26%)
Feb 26, 2018	32.31	32.66	32.21	32.58	302,016	+0.46(+1.43%)
Feb 23, 2018	32.23	32.37	31.94	32.12	318,157	+0.33(+1.05%)
Feb 22, 2018		31.84		31.79	457,098	-0.31(-0.95%)
Feb 21, 2018	32.47	32.53	32.09	32.09	244,851	-0.47(-1.44%)
Feb 20, 2018	32.37	32.81	32.07	32.56	461,712	-0.66(-1.99%)
Feb 16, 2018		33.22	33.22	33.22	0	+0.01(+0.03%)
Feb 15, 2018	33.20	33.33	32.89	33.21	207,540	+0.13(+0.40%)
Feb 14, 2018	32.30	33.23	32.30	33.08	162,419	+0.56(+1.74%)
Feb 13, 2018	32.47	32.71	32.28	32.51	238,007	-0.02(-0.06%)
Feb 12, 2018	32.78	32.93	32.26	32.53	234,238	-0.09(-0.26%)
Feb 09, 2018	31.97	32.85	31.63	32.62	391,160	+1.02(+3.24%)
Feb 08, 2018	32.12	32.71	31.60	31.60	475,961	-0.09(-0.27%)
Feb 07, 2018	31.40	32.06	31.05	31.68	457,561	+0.07(+0.21%)
Feb 06, 2018	30.74	31.82	30.65	31.62	472,659	+0.55(+1.77%)
Feb 05, 2018	31.21	31.72	30.71	31.07	233,066	-0.21(-0.66%)
Feb 02, 2018	31.49	31.71	31.12	31.27	315,585	-0.75(-2.33%)
Feb 01, 2018	32.66	32.66	31.46	32.02	507,684	-0.94(-2.84%)
Jan 31, 2018	33.66	33.69	32.83	32.95	464,561	-1.01(-2.98%)
Jan 30, 2018	34.25	34.41	33.90	33.97	436,495	-0.76(-2.18%)
Jan 29, 2018	35.47	35.47	34.56	34.72	623,763	-1.96(-5.34%)
Jan 26, 2018	35.90	37.42	35.76	36.68	632,286	+0.72(+1.99%)
Jan 25, 2018	37.30	37.30	32.64	35.97	1,472,757	-1.75(-4.64%)
Jan 24, 2018	38.07	38.21	37.61	37.72	576,923	-0.10(-0.25%)
Jan 23, 2018	37.54	37.86	37.37	37.81	197,427	+0.38(+1.02%)
Jan 22, 2018	37.01	37.43	37.01	37.43	171,772	+0.45(+1.22%)
Jan 19, 2018	36.88	37.25	36.77	36.98	241,405	+0.37(+1.02%)
Jan 18, 2018	36.85	36.92	36.37	36.61	302,921	-0.58(-1.57%)
Jan 17, 2018	37.15	37.35	36.91	37.19	197,668	+0.39(+1.07%)
Jan 16, 2018	36.56	36.92	36.56	36.80	208,802	+0.27(+0.73%)
Jan 12, 2018		36.53	36.53	36.53	0	+0.12(+0.34%)
Jan 11, 2018	36.34	36.48	36.12	36.41	143,555	+0.11(+0.32%)
Jan 10, 2018	36.25	36.25	36.01	36.29	265,715	-0.27(-0.73%)
Jan 09, 2018	36.63	36.69	36.27	36.56	290,722	-0.24(-0.65%)
Jan 08, 2018	37.05	37.25	36.62	36.80	314,492	-0.24(-0.65%)
Jan 05, 2018	36.94	37.21	36.89	37.04	296,589	+0.73(+2.00%)
Jan 04, 2018	36.05	36.42	35.86	36.31	207,688	+0.55(+1.52%)
Jan 03, 2018	35.45	35.80	35.01	35.77	378,309	-0.66(-1.81%)
Jan 02, 2018	35.75	36.55	35.73	36.43	239,825	+0.51(+1.41%)
Dec 29, 2017		35.92	35.92	35.92	0	+0.33(+0.94%)
Dec 28, 2017	35.90	35.91	35.41	35.58	394,310	+0.11(+0.32%)
Dec 27, 2017	35.41	35.62	35.32	35.47	195,128	+0.53(+1.51%)
Dec 26, 2017	34.87	35.24	34.68	34.94	89,377	+0.36(+1.05%)
Dec 22, 2017	34.72	34.76	34.49	34.58	96,539	-0.21(-0.60%)
Dec 21, 2017	35.21	35.58	34.75	34.79	113,564	-0.35(-1.01%)
Dec 20, 2017	35.25	35.37	34.99	35.14	177,723	-0.11(-0.33%)
Dec 19, 2017	35.81	35.87	35.18	35.26	309,103	-0.52(-1.44%)
Dec 18, 2017	35.73	36.06	35.71	35.78	208,129	+0.19(+0.54%)
Dec 15, 2017	35.31	35.92	34.95	35.58	619,463	+0.63(+1.81%)
Dec 14, 2017	34.50	35.44	34.50	34.95	661,386	+0.46(+1.33%)
Dec 13, 2017	33.76	34.76	33.76	34.49	699,360	+0.74(+2.18%)
Dec 12, 2017	33.47	33.97	33.20	33.76	455,195	+0.69(+2.08%)
Dec 11, 2017	32.78	33.16	32.41	33.07	474,642	+0.33(+1.02%)
Dec 08, 2017	32.70	32.77	32.47	32.73	258,389	+0.06(+0.18%)
Dec 07, 2017	32.54	32.82	32.54	32.68	202,068	+0.02(+0.06%)
Dec 06, 2017	32.61	32.88	32.61	32.66	212,341	-0.35(-1.07%)
Dec 05, 2017	32.93	33.10	32.88	33.01	99,640	-0.36(-1.09%)
Dec 04, 2017	33.38	33.56	33.31	33.38	225,564	+0.12(+0.37%)

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.