Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.55	32.61	32.07	32.07	29,301	-0.42(-1.29%)
Feb 27, 2018	32.94	32.94	32.49	32.49	17,960	-0.28(-0.86%)
Feb 26, 2018	32.66	32.81	32.55	32.77	14,440	+0.35(+1.07%)
Feb 23, 2018	32.19	32.42	32.13	32.42	17,069	+0.36(+1.11%)
Feb 22, 2018			31.99	32.07	24,909	+0.02(+0.06%)
Feb 21, 2018	32.18	32.48	32.05	32.05	19,483	-0.08(-0.26%)
Feb 20, 2018	32.35	32.41	32.08	32.13	27,075	-0.25(-0.76%)
Feb 16, 2018		32.38	32.38	32.38	0	+0.15(+0.45%)
Feb 15, 2018	32.24	32.28	32.00	32.23	17,501	+0.29(+0.91%)
Feb 14, 2018	31.29	31.98	31.29	31.94	23,782	+0.43(+1.36%)
Feb 13, 2018	31.39	31.54	31.26	31.51	26,472	+0.14(+0.44%)
Feb 12, 2018	31.33	31.58	31.09	31.37	41,453	+0.36(+1.15%)
Feb 09, 2018	31.03	31.21	30.13	31.02	186,693	+0.45(+1.46%)
Feb 08, 2018	31.84	31.84	30.57	30.57	66,148	-1.13(-3.57%)
Feb 07, 2018	31.84	32.14	31.70	31.70	64,068	-0.10(-0.32%)
Feb 06, 2018	30.81	31.86	30.61	31.80	66,272	-0.02(-0.06%)
Feb 05, 2018	32.51	32.63	31.62	31.82	40,573	-0.78(-2.40%)
Feb 02, 2018	33.13	33.13	32.60	32.60	40,934	-0.68(-2.05%)
Feb 01, 2018	33.16	33.46	33.16	33.29	29,537	-0.07(-0.21%)
Jan 31, 2018	33.45	33.54	33.21	33.35	27,381	-0.02(-0.05%)
Jan 30, 2018	33.37	33.47	33.33	33.37	17,086	-0.33(-0.97%)
Jan 29, 2018	33.83	33.83	33.67	33.70	34,527	-0.19(-0.57%)
Jan 26, 2018	33.68	33.89	33.68	33.89	18,394	+0.33(+1.00%)
Jan 25, 2018	33.73	33.73	33.50	33.56	16,575	-0.02(-0.07%)
Jan 24, 2018	33.70	33.74	33.43	33.58	28,940	-0.01(-0.03%)
Jan 23, 2018	33.54	33.61	33.47	33.59	26,066	+0.11(+0.33%)
Jan 22, 2018	33.26	33.50	33.26	33.48	19,433	+0.22(+0.66%)
Jan 19, 2018	33.08	33.26	33.08	33.26	9,201	+0.14(+0.41%)
Jan 18, 2018	33.16	33.19	33.07	33.13	22,484	-0.03(-0.08%)
Jan 17, 2018	33.07	33.20	32.93	33.15	13,672	+0.33(+1.00%)
Jan 16, 2018	33.09	33.25	32.77	32.82	41,653	-0.17(-0.53%)
Jan 12, 2018		33.00	33.00	33.00	0	+0.27(+0.81%)
Jan 11, 2018	32.62	32.75	32.59	32.73	22,870	+0.22(+0.67%)
Jan 10, 2018	32.50	32.55	32.45	32.51	52,335	-0.05(-0.17%)
Jan 09, 2018	32.59	32.67	32.55	32.57	24,654	+0.04(+0.13%)
Jan 08, 2018	32.44	32.53	32.39	32.53	195,863	+0.11(+0.34%)
Jan 05, 2018	32.36	32.42	32.32	32.42	21,628	+0.20(+0.61%)
Jan 04, 2018	32.14	32.29	32.14	32.22	44,208	+0.08(+0.26%)
Jan 03, 2018	31.91	32.14	31.91	32.14	78,707	+0.24(+0.75%)
Jan 02, 2018	31.80	31.90	31.80	31.90	26,950	+0.15(+0.49%)
Dec 29, 2017		31.75	31.75	31.75	0	-0.13(-0.40%)
Dec 28, 2017	31.88	31.88	31.75	31.88	28,144	+0.09(+0.29%)
Dec 27, 2017	31.83	31.83	31.75	31.78	18,241	+0.01(+0.03%)
Dec 26, 2017	31.72	31.80	31.72	31.78	9,671	+0.02(+0.06%)
Dec 22, 2017	31.84	31.84	31.72	31.76	34,392	-0.06(-0.20%)
Dec 21, 2017	31.83	31.86	31.75	31.82	15,590	+0.06(+0.20%)
Dec 20, 2017	31.86	31.90	31.72	31.76	747,961	+0.04(+0.12%)
Dec 19, 2017	31.89	31.89	31.72	31.72	16,218	-0.13(-0.42%)
Dec 18, 2017	31.82	31.86	31.81	31.85	54,362	+0.20(+0.65%)
Dec 15, 2017	31.46	31.65	31.46	31.65	14,133	+0.26(+0.81%)
Dec 14, 2017	31.53	31.54	31.36	31.39	15,732	-0.06(-0.20%)
Dec 13, 2017	31.56	31.61	31.46	31.46	19,201	-0.02(-0.06%)
Dec 12, 2017	31.45	31.57	31.45	31.48	62,934	-0.01(-0.03%)
Dec 11, 2017	31.56	31.56	31.39	31.48	27,474	+0.05(+0.14%)
Dec 08, 2017	31.31	31.44	31.31	31.44	8,479	+0.23(+0.72%)
Dec 07, 2017	31.16	31.29	31.15	31.21	15,992	+0.10(+0.31%)
Dec 06, 2017	31.14	31.17	31.10	31.12	20,691	-0.06(-0.19%)
Dec 05, 2017	31.31	31.37	31.11	31.18	38,575	-0.15(-0.49%)
Dec 04, 2017	31.48	31.56	31.30	31.33	22,691	+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.