Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.15	36.85	35.49	35.49	7,493	-0.93(-2.56%)
Feb 27, 2018	36.90	37.29	36.43	36.43	12,356	-0.54(-1.45%)
Feb 26, 2018	36.74	36.96	36.21	36.96	6,738	+0.30(+0.81%)
Feb 23, 2018	36.54	36.73	36.30	36.66	3,715	+0.13(+0.35%)
Feb 22, 2018	36.43	36.90	36.39	36.53	5,034	+0.20(+0.55%)
Feb 21, 2018	35.71	36.50	35.71	36.34	5,327	+0.64(+1.78%)
Feb 20, 2018	36.55	36.55	35.41	35.70	13,667	-0.66(-1.80%)
Feb 16, 2018		36.36	36.36	36.36	0	+0.46(+1.27%)
Feb 15, 2018	35.60	36.39	35.60	35.90	13,358	+0.32(+0.89%)
Feb 14, 2018	35.26	35.64	35.18	35.58	5,518	+0.20(+0.56%)
Feb 13, 2018	35.11	35.42	34.95	35.38	2,392	+0.01(+0.03%)
Feb 12, 2018	35.69	35.69	35.09	35.37	4,029	-0.14(-0.39%)
Feb 09, 2018	35.13	35.88	34.82	35.51	17,058	+0.75(+2.17%)
Feb 08, 2018	35.33	35.56	34.72	34.76	10,689	-0.55(-1.55%)
Feb 07, 2018	35.10	35.23	34.83	35.30	30,809	+0.10(+0.28%)
Feb 06, 2018	34.47	35.20	34.46	35.20	25,085	-0.10(-0.28%)
Feb 05, 2018		35.69	35.15	35.30	11,285	-0.39(-1.09%)
Feb 02, 2018	35.83	36.00	35.63	35.69	13,656	-0.16(-0.44%)
Feb 01, 2018	35.11	35.99	35.07	35.85	18,280	+0.51(+1.43%)
Jan 31, 2018	36.24	36.26	35.07	35.34	7,695	-0.36(-1.00%)
Jan 30, 2018	35.51	35.51	35.11	35.70	3,969	+0.08(+0.22%)
Jan 29, 2018	35.83	36.07	35.51	35.62	18,686	-0.23(-0.63%)
Jan 26, 2018	36.34	36.34	35.24	35.85	22,510	-0.40(-1.09%)
Jan 25, 2018	36.58	36.58	36.04	36.24	14,593	-0.32(-0.87%)
Jan 24, 2018	36.81	37.05	36.56	36.56	8,460	-0.23(-0.62%)
Jan 23, 2018	37.33	37.33	36.82	36.79	14,140	-0.47(-1.25%)
Jan 22, 2018	37.83	37.83	36.92	37.25	4,733	-0.51(-1.36%)
Jan 19, 2018	37.42	37.84	37.37	37.77	7,272	+0.66(+1.79%)
Jan 18, 2018	37.51	37.51	37.09	37.11	8,870	-0.39(-1.03%)
Jan 17, 2018	37.14	37.62	37.14	37.49	2,775	+0.26(+0.69%)
Jan 16, 2018	37.55	37.96	37.23	37.23	22,913	-0.32(-0.84%)
Jan 12, 2018		37.55	37.55	37.55	0	+0.03(+0.08%)
Jan 11, 2018	36.71	37.60	36.24	37.52	10,200	+0.68(+1.85%)
Jan 10, 2018	36.84	37.35	36.74	36.84	24,354	-0.01(-0.03%)
Jan 09, 2018	36.62	37.30	36.62	36.85	31,899	+0.13(+0.35%)
Jan 08, 2018	36.56	36.72	36.31	36.72	14,749	+0.08(+0.22%)
Jan 05, 2018	37.05	37.05	36.39	36.64	18,234	-0.32(-0.86%)
Jan 04, 2018	36.61	37.09	36.46	36.96	20,144	+0.42(+1.14%)
Jan 03, 2018	36.35	36.61	36.16	36.54	37,932	+0.14(+0.38%)
Jan 02, 2018		36.11	35.87	36.40	17,710	+0.30(+0.82%)
Dec 29, 2017		36.11	36.11	36.11	0	-0.68(-1.86%)
Dec 28, 2017	36.51	37.03	36.27	36.79	11,843	+0.31(+0.84%)
Dec 27, 2017	36.87	36.94	36.39	36.48	16,557	-0.27(-0.73%)
Dec 26, 2017	37.26	37.26	36.75	36.75	8,018	-0.55(-1.49%)
Dec 22, 2017	38.16	38.16	37.01	37.30	18,241	-0.91(-2.38%)
Dec 21, 2017	38.22	38.53	34.64	38.21	6,202	+0.01(+0.03%)
Dec 20, 2017	37.84	38.47	37.82	38.20	13,432	+0.49(+1.31%)
Dec 19, 2017	37.65	37.85	37.56	37.71	89,084	+0.06(+0.16%)
Dec 18, 2017	37.65	37.75	37.57	37.65	184,406	+0.05(+0.13%)
Dec 15, 2017	36.56	37.60	36.56	37.60	150,781	+0.90(+2.45%)
Dec 14, 2017	37.35	37.84	36.41	36.70	33,194	-0.74(-1.98%)
Dec 13, 2017	37.60	37.70	37.38	37.44	29,922	-0.11(-0.29%)
Dec 12, 2017	37.93	38.38	37.43	37.55	124,001	+2.27(+6.42%)
Dec 11, 2017	36.09	36.09	35.27	35.28	3,134	+0.32(+0.91%)
Dec 08, 2017	34.44	35.86	34.44	34.97	5,678	+0.26(+0.74%)
Dec 07, 2017	33.91	35.57	33.91	34.71	8,696	+0.31(+0.89%)
Dec 06, 2017	34.64	34.64	34.40	34.40	4,211	-0.43(-1.22%)
Dec 05, 2017	35.89	35.89	34.45	34.83	7,890	-0.94(-2.63%)
Dec 04, 2017	36.90	36.99	35.44	35.77	8,473	-0.51(-1.42%)

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.