Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.95	34.24	33.07	33.09	341,943	-0.73(-2.15%)
Feb 27, 2018	34.35	34.92	33.79	33.82	317,278	-0.62(-1.81%)
Feb 26, 2018	34.39	34.57	34.01	34.44	222,767	+0.20(+0.58%)
Feb 23, 2018	34.07	34.28	33.87	34.24	334,791	+0.39(+1.16%)
Feb 22, 2018	34.46	34.59	33.84	33.85	271,386	-0.48(-1.40%)
Feb 21, 2018	34.05	34.69	34.03	34.33	406,002	+0.34(+1.01%)
Feb 20, 2018	34.45	34.75	33.91	33.99	327,487	-0.64(-1.85%)
Feb 16, 2018		34.63	34.63	34.63	0	+0.26(+0.77%)
Feb 15, 2018	34.46	34.61	34.04	34.36	364,121	+0.10(+0.30%)
Feb 14, 2018	33.29	34.35	33.29	34.26	308,189	+0.76(+2.27%)
Feb 13, 2018				33.50	445,158	+0.04(+0.12%)
Feb 12, 2018	33.73	34.00	33.27	33.46	628,454	-0.11(-0.33%)
Feb 09, 2018	33.74	33.83	32.67	33.57	528,084	+0.40(+1.21%)
Feb 08, 2018		34.33	33.15	33.17	509,328	-0.87(-2.57%)
Feb 07, 2018	33.65	34.15	33.65	34.04	409,770	+0.33(+0.97%)
Feb 06, 2018	32.81	33.96	32.34	33.71	748,567	-0.42(-1.24%)
Feb 05, 2018	34.94	35.46	33.45	34.14	333,231	-1.19(-3.38%)
Feb 02, 2018	35.43	36.05	35.22	35.33	500,768	-0.32(-0.90%)
Feb 01, 2018	34.96	35.65	34.42	35.65	750,827	+0.60(+1.71%)
Jan 31, 2018	35.19	35.80	34.54	35.05	762,513	+0.17(+0.48%)
Jan 30, 2018	34.96	35.23	34.72	34.88	276,478	-0.28(-0.80%)
Jan 29, 2018	35.64	35.88	35.15	35.16	420,154	-0.57(-1.59%)
Jan 26, 2018	35.88	35.88	35.33	35.73	170,033	-0.03(-0.09%)
Jan 25, 2018	36.32	36.38	35.59	35.76	394,392	-0.37(-1.02%)
Jan 24, 2018	36.40	36.53	36.03	36.13	340,468	-0.09(-0.24%)
Jan 23, 2018	35.92	36.41	35.71	36.22	339,849	+0.06(+0.18%)
Jan 22, 2018	35.81	36.16	35.50	36.16	418,158	+0.28(+0.78%)
Jan 19, 2018	35.24	35.89	35.24	35.88	307,021	+0.55(+1.57%)
Jan 18, 2018	35.67	35.80	35.28	35.32	254,802	-0.41(-1.14%)
Jan 17, 2018	35.52	35.80	35.19	35.73	195,422	+0.40(+1.13%)
Jan 16, 2018	36.05	36.05	35.19	35.33	258,201	-0.49(-1.36%)
Jan 12, 2018		35.82	35.82	35.82	0	+0.30(+0.86%)
Jan 11, 2018	35.25	35.52	34.96	35.52	374,226	+0.65(+1.86%)
Jan 10, 2018		35.36		34.87	281,412	+0.42(+1.21%)
Jan 09, 2018	34.26	34.83	34.20	34.45	603,224	+0.27(+0.80%)
Jan 08, 2018	34.07	34.27	33.83	34.18	315,153	+0.06(+0.19%)
Jan 05, 2018	34.00	34.15	33.75	34.11	296,667	+0.36(+1.07%)
Jan 04, 2018	34.22	34.39	33.74	33.75	560,871	-0.16(-0.47%)
Jan 03, 2018	34.04	34.21	33.63	33.91	486,531	-0.26(-0.75%)
Jan 02, 2018	33.99	34.17	33.74	34.17	624,801	+0.38(+1.11%)
Dec 29, 2017		33.79	33.79	33.79	0	-0.54(-1.56%)
Dec 28, 2017	34.28	34.35	34.10	34.33	148,015	+0.14(+0.40%)
Dec 27, 2017	34.36	34.59	34.10	34.19	262,897	-0.06(-0.16%)
Dec 26, 2017	34.62	34.73	34.08	34.25	312,041	-0.42(-1.20%)
Dec 22, 2017	34.97	34.97	34.45	34.67	247,387	-0.30(-0.85%)
Dec 21, 2017	34.84	35.25	34.71	34.96	266,401	+0.46(+1.32%)
Dec 20, 2017	35.08	35.08	34.20	34.51	268,102	-0.22(-0.62%)
Dec 19, 2017	35.29	35.31	34.63	34.72	359,581	-0.34(-0.96%)
Dec 18, 2017	34.81	35.33	34.71	35.06	339,306	+0.59(+1.70%)
Dec 15, 2017	33.99	35.00	33.82	34.47	1,929,850	+0.57(+1.68%)
Dec 14, 2017	34.36	34.36	33.71	33.91	458,016	-0.27(-0.80%)
Dec 13, 2017	34.46	34.64	34.12	34.18	300,224	-0.29(-0.84%)
Dec 12, 2017	34.17	34.78	34.01	34.47	648,488	+0.46(+1.34%)
Dec 11, 2017	34.40	34.61	33.87	34.01	421,074	-0.47(-1.37%)
Dec 08, 2017	34.77	34.77	34.25	34.48	434,827	-0.05(-0.14%)
Dec 07, 2017	34.10	34.72	34.10	34.53	291,576	+0.23(+0.68%)
Dec 06, 2017	34.31	34.57	34.09	34.30	388,828	-0.06(-0.16%)
Dec 05, 2017	35.59	35.72	34.35	34.35	579,663	-0.99(-2.81%)
Dec 04, 2017	35.49	36.01	35.31	35.35	714,633	+0.46(+1.31%)

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.