Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.38	32.45	31.90	31.90	29,452	-0.42(-1.29%)
Feb 27, 2018	32.77	32.77	32.32	32.32	18,053	-0.28(-0.86%)
Feb 26, 2018	32.49	32.65	32.38	32.60	14,515	+0.34(+1.07%)
Feb 23, 2018	32.02	32.26	31.96	32.26	17,157	+0.35(+1.11%)
Feb 22, 2018			31.83	31.90	25,037	+0.02(+0.06%)
Feb 21, 2018	32.01	32.31	31.88	31.88	19,584	-0.08(-0.26%)
Feb 20, 2018	32.18	32.24	31.91	31.97	27,215	-0.25(-0.76%)
Feb 16, 2018		32.21	32.21	32.21	0	+0.15(+0.45%)
Feb 15, 2018	32.07	32.11	31.84	32.07	17,591	+0.29(+0.91%)
Feb 14, 2018	31.13	31.81	31.13	31.78	23,905	+0.43(+1.36%)
Feb 13, 2018	31.23	31.38	31.10	31.35	26,609	+0.14(+0.44%)
Feb 12, 2018	31.17	31.42	30.93	31.21	41,668	+0.35(+1.15%)
Feb 09, 2018	30.87	31.05	29.98	30.86	187,657	+0.44(+1.46%)
Feb 08, 2018	31.68	31.68	30.41	30.41	66,490	-1.13(-3.57%)
Feb 07, 2018	31.68	31.98	31.54	31.54	64,399	-0.10(-0.32%)
Feb 06, 2018	30.65	31.69	30.45	31.64	66,614	-0.02(-0.06%)
Feb 05, 2018	32.35	32.46	31.45	31.66	40,783	-0.78(-2.40%)
Feb 02, 2018	32.96	32.96	32.43	32.44	41,146	-0.68(-2.05%)
Feb 01, 2018	32.99	33.29	32.99	33.11	29,690	-0.07(-0.20%)
Jan 31, 2018	33.27	33.36	33.04	33.18	27,522	-0.02(-0.05%)
Jan 30, 2018	33.20	33.30	33.16	33.20	17,174	-0.33(-0.97%)
Jan 29, 2018	33.65	33.66	33.49	33.53	34,705	-0.19(-0.57%)
Jan 26, 2018	33.51	33.72	33.51	33.72	18,489	+0.33(+1.00%)
Jan 25, 2018	33.55	33.55	33.33	33.39	16,661	-0.02(-0.07%)
Jan 24, 2018	33.53	33.56	33.25	33.41	29,090	-0.01(-0.03%)
Jan 23, 2018	33.36	33.44	33.30	33.42	26,201	+0.11(+0.33%)
Jan 22, 2018	33.09	33.32	33.09	33.31	19,533	+0.22(+0.66%)
Jan 19, 2018	32.91	33.09	32.91	33.09	9,249	+0.14(+0.41%)
Jan 18, 2018	32.99	33.02	32.90	32.96	22,600	-0.03(-0.08%)
Jan 17, 2018	32.90	33.03	32.76	32.98	13,743	+0.33(+1.00%)
Jan 16, 2018	32.92	33.08	32.60	32.66	41,868	-0.17(-0.53%)
Jan 12, 2018		32.83	32.83	32.83	0	+0.26(+0.81%)
Jan 11, 2018	32.46	32.58	32.42	32.56	22,989	+0.22(+0.67%)
Jan 10, 2018	32.33	32.38	32.28	32.35	52,605	-0.05(-0.17%)
Jan 09, 2018	32.42	32.50	32.38	32.40	24,782	+0.04(+0.13%)
Jan 08, 2018	32.27	32.37	32.22	32.36	196,875	+0.11(+0.34%)
Jan 05, 2018	32.19	32.26	32.15	32.25	21,740	+0.19(+0.61%)
Jan 04, 2018	31.98	32.12	31.98	32.06	44,437	+0.08(+0.26%)
Jan 03, 2018	31.75	31.98	31.75	31.98	79,114	+0.24(+0.75%)
Jan 02, 2018	31.64	31.74	31.64	31.74	27,089	+0.15(+0.49%)
Dec 29, 2017		31.58	31.58	31.58	0	-0.13(-0.40%)
Dec 28, 2017	31.71	31.71	31.58	31.71	28,289	+0.09(+0.29%)
Dec 27, 2017	31.67	31.67	31.59	31.62	18,335	+0.01(+0.03%)
Dec 26, 2017	31.56	31.64	31.56	31.61	9,721	+0.02(+0.06%)
Dec 22, 2017	31.67	31.67	31.56	31.59	34,570	-0.06(-0.20%)
Dec 21, 2017	31.66	31.69	31.58	31.66	15,670	+0.06(+0.20%)
Dec 20, 2017	31.70	31.74	31.56	31.59	751,835	+0.04(+0.12%)
Dec 19, 2017	31.73	31.73	31.56	31.56	16,302	-0.13(-0.42%)
Dec 18, 2017	31.66	31.69	31.65	31.69	54,644	+0.20(+0.65%)
Dec 15, 2017	31.30	31.49	31.30	31.49	14,206	+0.25(+0.81%)
Dec 14, 2017	31.37	31.38	31.19	31.23	15,814	-0.06(-0.20%)
Dec 13, 2017	31.39	31.45	31.30	31.30	19,300	-0.02(-0.06%)
Dec 12, 2017	31.29	31.40	31.29	31.31	63,260	-0.01(-0.03%)
Dec 11, 2017	31.39	31.39	31.23	31.32	27,616	+0.05(+0.14%)
Dec 08, 2017	31.15	31.28	31.15	31.28	8,523	+0.23(+0.72%)
Dec 07, 2017	31.00	31.13	30.99	31.05	16,075	+0.10(+0.31%)
Dec 06, 2017	30.98	31.01	30.94	30.96	20,798	-0.06(-0.19%)
Dec 05, 2017	31.15	31.21	30.95	31.02	38,775	-0.15(-0.49%)
Dec 04, 2017	31.31	31.40	31.14	31.17	22,809	+0.06(+0.19%)

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.