Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.70	32.70	32.07	32.07	23,483	-0.55(-1.69%)
Feb 27, 2018	33.14	33.24	32.62	32.62	32,815	-0.48(-1.45%)
Feb 26, 2018	32.99	33.13	32.77	33.10	11,440	+0.28(+0.85%)
Feb 23, 2018	32.65	32.83	32.49	32.82	9,911	+0.36(+1.11%)
Feb 22, 2018	32.62	32.86	32.45	32.46	26,540	-0.09(-0.28%)
Feb 21, 2018	32.54	33.00	32.54	32.55	44,578	+0.07(+0.22%)
Feb 20, 2018	32.57	32.80	32.40	32.48	25,207	-0.28(-0.85%)
Feb 16, 2018		32.76	32.76	32.76	0	+0.18(+0.55%)
Feb 15, 2018		32.64	32.29	32.58	58,611	+0.30(+0.93%)
Feb 14, 2018	31.52	32.34	31.42	32.28	144,907	+0.59(+1.86%)
Feb 13, 2018		31.75		31.69	53,964	+0.10(+0.32%)
Feb 12, 2018	32.03	32.03	31.05	31.59	342,576	+0.24(+0.77%)
Feb 09, 2018	31.31	31.55	30.39	31.35	358,485	+0.28(+0.90%)
Feb 08, 2018		31.98	31.07	31.07	424,501	-0.91(-2.85%)
Feb 07, 2018	31.92	32.18	31.74	31.98	352,942	+0.02(+0.06%)
Feb 06, 2018	31.07	32.10	30.79	31.96	382,080	-0.21(-0.65%)
Feb 05, 2018	32.61	32.73	31.67	32.17	273,069	-0.66(-2.01%)
Feb 02, 2018	33.35	33.35	32.80	32.83	176,197	-0.65(-1.94%)
Feb 01, 2018	33.29	33.58	33.24	33.48	61,617	+0.05(+0.15%)
Jan 31, 2018	33.71	33.83	33.34	33.43	72,261	-0.16(-0.48%)
Jan 30, 2018	33.69	33.80	33.55	33.59	82,511	-0.34(-1.00%)
Jan 29, 2018	33.97	34.11	33.89	33.93	36,714	-0.16(-0.47%)
Jan 26, 2018	34.08	34.10	33.93	34.09	32,243	+0.13(+0.38%)
Jan 25, 2018	34.09	34.15	33.81	33.96	69,766	-0.02(-0.06%)
Jan 24, 2018	34.24	34.26	33.86	33.98	109,055	-0.20(-0.59%)
Jan 23, 2018	34.03	34.24	33.95	34.18	75,927	+0.13(+0.38%)
Jan 22, 2018	33.85	34.05	33.85	34.05	22,641	+0.15(+0.44%)
Jan 19, 2018	33.49	33.90	33.47	33.90	29,153	+0.44(+1.32%)
Jan 18, 2018	33.61	33.64	33.45	33.46	33,833	-0.22(-0.65%)
Jan 17, 2018	33.51	33.75	33.43	33.68	18,985	+0.26(+0.78%)
Jan 16, 2018	33.95	34.03	33.33	33.42	35,302	-0.39(-1.15%)
Jan 15, 2018	33.95	33.95	33.70	33.81	15,241	+0.02(+0.06%)
Jan 12, 2018	33.72	33.96	33.69	33.79	150,215	+0.12(+0.36%)
Jan 11, 2018	33.16	33.70	33.16	33.67	29,893	+0.57(+1.72%)
Jan 10, 2018		33.10		33.10	21,493	-0.01(-0.03%)
Jan 09, 2018	33.20	33.23	33.11	33.11	14,632	-0.07(-0.21%)
Jan 08, 2018	33.10	33.18	32.86	33.18	11,157	+0.06(+0.18%)
Jan 05, 2018	33.13	33.13	32.93	33.12	13,130	+0.08(+0.24%)
Jan 04, 2018	33.14	33.17	32.96	33.04	99,900	+0.08(+0.24%)
Jan 03, 2018	32.92	33.03	32.90	32.96	20,151	+0.07(+0.21%)
Jan 02, 2018	32.76	32.91	32.63	32.89	32,786	+0.25(+0.77%)
Dec 29, 2017		32.64	32.64	32.64	0	-0.19(-0.58%)
Dec 28, 2017	32.82	32.86	32.78	32.83	10,685	-0.14(-0.42%)
Dec 27, 2017	33.01	33.11	32.91	32.97	33,993	+0.03(+0.09%)
Dec 22, 2017	33.00	33.00	32.90	32.94	22,024	-0.09(-0.27%)
Dec 21, 2017	32.95	33.14	32.95	33.03	149,052	+0.14(+0.43%)
Dec 20, 2017	32.99	32.99	32.81	32.89	38,543	+0.09(+0.27%)
Dec 19, 2017	33.20	33.20	32.78	32.80	45,136	-0.28(-0.85%)
Dec 18, 2017	32.96	33.17	32.95	33.08	93,744	+0.42(+1.29%)
Dec 15, 2017	32.41	32.87	32.33	32.66	131,330	+0.47(+1.46%)
Dec 14, 2017	32.56	32.63	32.13	32.19	53,800	-0.38(-1.17%)
Dec 13, 2017	32.36	32.72	32.36	32.57	64,861	+0.19(+0.59%)
Dec 12, 2017	32.55	32.58	32.38	32.38	22,584	-0.08(-0.25%)
Dec 11, 2017	32.53	32.57	32.40	32.46	19,328	-0.03(-0.09%)
Dec 08, 2017	32.58	32.64	32.47	32.49	48,725	+0.03(+0.09%)
Dec 07, 2017	32.25	32.57	32.20	32.46	94,937	+0.24(+0.74%)
Dec 06, 2017		32.39	32.19	32.22	51,558	-0.18(-0.56%)
Dec 05, 2017	32.81	32.81	32.40	32.40	171,000	-0.32(-0.98%)
Dec 04, 2017	33.22	33.33	32.69	32.72	124,566	-0.10(-0.30%)

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.