Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.73	33.85	33.72	33.75	22,779	-0.19(-0.55%)
Feb 27, 2018	33.76	34.04	33.70	33.94	86,888	-0.10(-0.31%)
Feb 26, 2018	33.87	34.05	33.85	34.04	22,872	+0.31(+0.91%)
Feb 23, 2018	33.88	33.88	33.61	33.74	15,763	+0.07(+0.22%)
Feb 22, 2018				33.66	41,438	+0.34(+1.01%)
Feb 21, 2018	33.64	33.74	33.25	33.33	36,803	-0.21(-0.62%)
Feb 20, 2018	33.48	33.60	33.46	33.53	32,782	-0.26(-0.76%)
Feb 16, 2018		33.79	33.79	33.79	0	-0.32(-0.94%)
Feb 15, 2018	34.32	34.32	33.88	34.11	86,632	+0.27(+0.78%)
Feb 14, 2018	32.76	33.87	32.71	33.85	30,220	+0.91(+2.76%)
Feb 13, 2018	32.68	32.94	32.68	32.94	27,310	+0.34(+1.04%)
Feb 12, 2018	32.63	32.86	32.60	32.60	35,219	+0.21(+0.65%)
Feb 09, 2018	32.56	32.58	32.03	32.39	27,178	+0.02(+0.07%)
Feb 08, 2018	33.17	33.28	32.37	32.37	51,395	-0.49(-1.49%)
Feb 07, 2018	33.30	33.35	32.79	32.86	383,324	-0.87(-2.58%)
Feb 06, 2018	33.36	33.78	33.18	33.73	47,962	+0.06(+0.19%)
Feb 05, 2018	33.87	34.19	33.32	33.66	174,585	-0.35(-1.02%)
Feb 02, 2018	34.75	34.75	34.01	34.01	70,249	-1.08(-3.07%)
Feb 01, 2018	34.52	35.09	34.52	35.09	115,259	+0.26(+0.74%)
Jan 31, 2018	35.39	35.39	34.43	34.83	241,078	-0.11(-0.32%)
Jan 30, 2018	35.45	35.45	34.93	34.94	109,372	-0.59(-1.65%)
Jan 29, 2018	35.35	35.73	35.35	35.53	37,791	-0.14(-0.41%)
Jan 26, 2018	35.61	35.70	35.39	35.68	41,312	+0.24(+0.68%)
Jan 25, 2018	35.62	35.76	35.41	35.43	49,317	-0.13(-0.36%)
Jan 24, 2018	35.21	35.67	35.08	35.56	25,397	+0.63(+1.80%)
Jan 23, 2018	34.91	35.05	34.77	34.94	64,467	-0.14(-0.41%)
Jan 22, 2018	35.02	35.08	34.85	35.08	26,648	+0.06(+0.18%)
Jan 19, 2018	35.00	35.14	34.94	35.02	54,463	+0.02(+0.07%)
Jan 18, 2018	34.71	35.02	34.61	34.99	340,944	+0.32(+0.93%)
Jan 17, 2018	34.69	34.84	34.61	34.67	81,955	-0.05(-0.14%)
Jan 16, 2018	34.76	34.85	34.53	34.72	137,313	+0.11(+0.33%)
Jan 12, 2018		34.61	34.61	34.61	0	+0.31(+0.92%)
Jan 11, 2018	34.07	34.29	34.07	34.29	263,398	+0.23(+0.69%)
Jan 10, 2018	33.93	34.19	33.93	34.06	28,494	+0.22(+0.64%)
Jan 09, 2018	34.10	34.10	33.80	33.84	147,398	-0.17(-0.50%)
Jan 08, 2018	34.36	34.36	33.99	34.01	88,547	-0.37(-1.08%)
Jan 05, 2018	34.18	34.40	34.12	34.38	65,989	+0.35(+1.02%)
Jan 04, 2018	34.07	34.21	33.90	34.03	493,949	+0.10(+0.28%)
Jan 03, 2018	33.73	34.07	33.58	33.94	226,815	+0.27(+0.79%)
Jan 02, 2018	33.25	33.67	33.25	33.67	178,889	+0.68(+2.05%)
Dec 29, 2017		32.99	32.99	32.99	0	+0.10(+0.32%)
Dec 28, 2017	32.74	32.89	32.67	32.89	15,980	+0.30(+0.91%)
Dec 27, 2017	32.70	32.71	32.51	32.59	55,587	+0.04(+0.12%)
Dec 26, 2017	32.71	32.79	32.49	32.55	50,255	-0.23(-0.71%)
Dec 22, 2017	32.21	32.90	32.07	32.79	176,449	+0.98(+3.09%)
Dec 21, 2017	31.35	31.84	31.32	31.80	261,606	+0.47(+1.49%)
Dec 20, 2017	31.05	31.42	31.02	31.34	27,186	+0.33(+1.06%)
Dec 19, 2017	30.97	31.11	30.80	31.01	173,955	+0.28(+0.91%)
Dec 18, 2017	29.76	30.78	29.76	30.73	262,890	+1.13(+3.82%)
Dec 15, 2017	30.26	30.42	29.55	29.60	220,306	-0.62(-2.06%)
Dec 14, 2017	31.35	31.35	30.22	30.22	314,819	-1.28(-4.06%)
Dec 13, 2017	31.34	31.52	31.33	31.50	110,118	+0.18(+0.58%)
Dec 12, 2017	31.16	31.50	31.16	31.32	216,467	+0.06(+0.20%)
Dec 11, 2017	31.25	31.34	31.19	31.26	242,345	+0.04(+0.13%)
Dec 08, 2017	31.38	31.38	31.11	31.22	54,040	+0.09(+0.28%)
Dec 07, 2017	30.98	31.25	30.82	31.13	174,677	-0.11(-0.35%)
Dec 06, 2017	31.37	31.52	31.14	31.24	200,428	-0.25(-0.80%)
Dec 05, 2017	31.64	31.91	31.45	31.49	461,244	-0.28(-0.87%)
Dec 04, 2017	32.42	32.52	31.71	31.77	389,519	-0.62(-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.