Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.43	32.61	30.49	30.55	445,880	-1.86(-5.73%)
Feb 27, 2018	31.00	32.75	30.47	32.41	509,203	+1.39(+4.50%)
Feb 26, 2018	31.63	31.63	30.58	31.01	279,689	-0.36(-1.15%)
Feb 23, 2018	30.75	31.95	30.75	31.37	403,409	+0.88(+2.88%)
Feb 22, 2018	30.53	31.26	29.59	30.50	294,902	+0.82(+2.77%)
Feb 21, 2018	29.52	30.40	29.41	29.68	265,094	+0.02(+0.05%)
Feb 20, 2018	29.53	30.26	29.26	29.66	198,081	-0.12(-0.41%)
Feb 16, 2018		29.78	29.78	29.78	0	+0.74(+2.55%)
Feb 15, 2018	29.39	29.39	28.40	29.04	234,318	-0.07(-0.25%)
Feb 14, 2018	28.60	29.31	28.60	29.11	173,534	+0.17(+0.58%)
Feb 13, 2018	28.47	29.34	28.42	28.94	288,707	+0.27(+0.93%)
Feb 12, 2018	28.61	28.98	27.90	28.68	271,660	+0.33(+1.16%)
Feb 09, 2018	29.26	29.46	27.45	28.35	426,197	-0.47(-1.62%)
Feb 08, 2018		30.12	28.81	28.81	281,821	-1.30(-4.33%)
Feb 07, 2018	29.51	30.39	29.32	30.12	213,692	+0.50(+1.68%)
Feb 06, 2018	28.09	30.00	27.77	29.62	396,387	+0.28(+0.96%)
Feb 05, 2018	29.50	30.51	28.98	29.34	322,192	-0.68(-2.25%)
Feb 02, 2018	31.45	31.66	29.70	30.01	498,886	-1.74(-5.48%)
Feb 01, 2018	31.54	32.24	31.37	31.75	185,630	+0.06(+0.18%)
Jan 31, 2018	32.57	33.24	31.63	31.70	151,130	-0.72(-2.21%)
Jan 30, 2018	31.92	32.49	31.76	32.41	201,264	+0.05(+0.15%)
Jan 29, 2018	33.18	33.58	32.34	32.36	189,467	-0.80(-2.40%)
Jan 26, 2018	32.94	33.28	32.68	33.16	148,031	+0.40(+1.23%)
Jan 25, 2018	32.77	33.00	32.36	32.76	245,040	+0.03(+0.10%)
Jan 24, 2018	33.23	33.24	32.44	32.73	298,359	-0.28(-0.85%)
Jan 23, 2018	33.21	33.36	32.30	33.01	292,702	-0.39(-1.18%)
Jan 22, 2018	32.65	33.40	32.48	33.40	303,464	+0.71(+2.17%)
Jan 19, 2018	31.76	32.77	31.76	32.69	189,776	+1.01(+3.20%)
Jan 18, 2018	31.85	32.19	31.21	31.68	307,637	-0.32(-1.01%)
Jan 17, 2018	32.28	32.37	31.66	32.00	391,265	-0.20(-0.63%)
Jan 16, 2018	33.13	33.35	32.07	32.20	292,236	-0.65(-1.98%)
Jan 12, 2018		32.86	32.86	32.86	0	-0.06(-0.17%)
Jan 11, 2018	31.73	32.92	31.07	32.91	314,122	+1.51(+4.82%)
Jan 10, 2018				31.40	234,677	+0.02(+0.05%)
Jan 09, 2018	31.54	31.86	31.10	31.38	453,040	+0.11(+0.36%)
Jan 08, 2018	31.12	31.54	30.75	31.27	264,014	+0.14(+0.44%)
Jan 05, 2018	31.62	32.12	30.83	31.13	269,871	-0.43(-1.38%)
Jan 04, 2018	30.73	31.64	30.49	31.57	437,816	+0.82(+2.67%)
Jan 03, 2018	31.45	32.02	30.74	30.75	586,725	-0.71(-2.25%)
Jan 02, 2018	32.86	33.05	30.88	31.45	569,265	-1.26(-3.86%)
Dec 29, 2017		32.72	32.72	32.72	0	+0.41(+1.27%)
Dec 28, 2017	32.24	32.57	32.02	32.31	237,557	+0.21(+0.65%)
Dec 27, 2017	31.99	32.55	31.81	32.10	205,041	+0.14(+0.45%)
Dec 26, 2017	31.70	32.11	31.50	31.95	196,135	+0.16(+0.51%)
Dec 22, 2017	32.28	32.28	31.65	31.79	225,088	-0.35(-1.10%)
Dec 21, 2017	32.04	32.39	31.47	32.15	387,531	+0.25(+0.78%)
Dec 20, 2017	31.89	31.92	31.48	31.90	260,003	+0.37(+1.17%)
Dec 19, 2017	31.99	32.29	31.49	31.53	263,964	-0.46(-1.43%)
Dec 18, 2017	31.77	32.12	31.39	31.99	335,163	+1.12(+3.62%)
Dec 15, 2017	30.87	31.12	30.50	30.87	642,897	+0.13(+0.42%)
Dec 14, 2017	31.00	31.27	30.63	30.74	320,967	-0.26(-0.83%)
Dec 13, 2017	30.68	31.12	30.59	31.00	482,348	+0.39(+1.29%)
Dec 12, 2017	30.41	30.72	30.34	30.60	349,975	+0.26(+0.85%)
Dec 11, 2017	30.01	30.74	30.01	30.34	686,665	+0.34(+1.13%)
Dec 08, 2017	29.87	30.09	29.45	30.01	260,471	+0.44(+1.50%)
Dec 07, 2017	28.98	29.71	28.98	29.56	317,220	+0.69(+2.40%)
Dec 06, 2017	29.17	29.78	28.64	28.87	196,436	-0.47(-1.62%)
Dec 05, 2017	29.52	29.89	29.32	29.35	214,102	-0.18(-0.60%)
Dec 04, 2017	30.15	30.56	29.47	29.52	452,776	-0.14(-0.46%)

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.