Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.86	32.88	32.68	32.70	108,084	-0.14(-0.42%)
Feb 27, 2018	32.98	33.06	32.82	32.83	100,652	-0.22(-0.68%)
Feb 26, 2018	33.02	33.08	32.93	33.06	193,410	+0.16(+0.47%)
Feb 23, 2018	32.78	32.90	32.71	32.90	85,631	+0.21(+0.63%)
Feb 22, 2018	32.71	32.81	32.64	32.70	151,260	+0.05(+0.16%)
Feb 21, 2018	32.80	32.90	32.64	32.64	85,475	-0.10(-0.32%)
Feb 20, 2018	32.83	32.86	32.70	32.75	188,866	-0.16(-0.50%)
Feb 16, 2018		32.91	32.91	32.91	0	+0.10(+0.32%)
Feb 15, 2018	32.74	32.83	32.64	32.81	144,030	+0.14(+0.42%)
Feb 14, 2018	32.41	32.67	32.32	32.67	301,719	+0.21(+0.64%)
Feb 13, 2018	32.37	32.47	32.32	32.46	157,919	+0.03(+0.11%)
Feb 12, 2018	32.35	32.50	32.26	32.43	350,285	+0.22(+0.70%)
Feb 09, 2018	32.21	32.33	31.94	32.20	230,827	+0.07(+0.22%)
Feb 08, 2018	32.61	32.61	32.13	32.13	428,020	-0.47(-1.43%)
Feb 07, 2018	32.62	32.82	32.53	32.60	348,072	-0.02(-0.05%)
Feb 06, 2018	32.40	32.72	32.28	32.62	198,375	+0.13(+0.40%)
Feb 05, 2018	32.95	32.95	32.46	32.49	326,682	-0.56(-1.70%)
Feb 02, 2018	33.28	33.29	33.03	33.05	1,048,116	-0.31(-0.93%)
Feb 01, 2018	33.37	33.50	33.34	33.36	135,348	-0.11(-0.34%)
Jan 31, 2018	33.54	33.55	33.39	33.47	160,094	+0.01(+0.03%)
Jan 30, 2018	33.49	33.54	33.39	33.47	134,551	-0.15(-0.44%)
Jan 29, 2018	33.62	33.68	33.58	33.61	172,985	-0.11(-0.33%)
Jan 26, 2018	33.68	33.77	33.65	33.73	238,403	+0.10(+0.28%)
Jan 25, 2018	33.67	33.72	33.60	33.63	287,773	-0.03(-0.10%)
Jan 24, 2018	33.71	33.71	33.57	33.67	119,133	+0.02(+0.05%)
Jan 23, 2018	33.58	33.65	33.56	33.65	147,265	+0.13(+0.39%)
Jan 22, 2018	33.47	33.56	33.41	33.52	227,635	+0.03(+0.08%)
Jan 19, 2018	33.43	33.50	33.40	33.49	222,531	+0.07(+0.21%)
Jan 18, 2018	33.51	33.51	33.41	33.42	153,074	-0.07(-0.21%)
Jan 17, 2018	33.48	33.53	33.40	33.49	159,796	+0.16(+0.47%)
Jan 16, 2018	33.46	33.51	33.34	33.34	437,082	-0.10(-0.28%)
Jan 12, 2018		33.43	33.43	33.43	0	+0.13(+0.39%)
Jan 11, 2018	33.25	33.30	33.18	33.30	152,538	+0.12(+0.36%)
Jan 10, 2018	33.17	33.22	33.13	33.18	234,298	-0.06(-0.18%)
Jan 09, 2018	33.28	33.28	33.22	33.24	238,063	-0.03(-0.08%)
Jan 08, 2018	33.22	33.28	33.22	33.27	645,335	-0.01(-0.03%)
Jan 05, 2018	33.26	33.28	33.19	33.28	168,671	+0.06(+0.18%)
Jan 04, 2018	33.16	33.22	33.11	33.22	375,796	+0.13(+0.39%)
Jan 03, 2018	33.03	33.12	33.03	33.09	184,048	+0.08(+0.24%)
Jan 02, 2018	32.99	33.02	32.89	33.01	201,955	+0.11(+0.34%)
Dec 29, 2017		32.90	32.90	32.90	0	-0.02(-0.05%)
Dec 28, 2017	32.96	32.96	32.83	32.91	278,047	+0.07(+0.23%)
Dec 27, 2017	32.88	32.91	32.84	32.84	199,787	+0.00(+0.00%)
Dec 26, 2017	32.81	32.89	32.78	32.84	196,824	+0.06(+0.18%)
Dec 22, 2017	32.86	32.86	32.73	32.78	205,211	-0.03(-0.10%)
Dec 21, 2017	32.81	32.86	32.75	32.81	327,302	+0.10(+0.31%)
Dec 20, 2017	32.83	32.85	32.71	32.71	297,005	-0.09(-0.28%)
Dec 19, 2017	32.96	33.08	32.77	32.80	170,855	-0.08(-0.26%)
Dec 18, 2017	32.91	32.93	32.82	32.89	413,210	+0.08(+0.26%)
Dec 15, 2017	32.77	32.82	32.73	32.80	113,067	+0.07(+0.21%)
Dec 14, 2017	32.74	32.79	32.73	32.74	394,992	-0.01(-0.03%)
Dec 13, 2017	32.72	32.83	32.69	32.74	134,679	+0.03(+0.10%)
Dec 12, 2017	32.72	32.74	32.60	32.71	155,667	-0.02(-0.05%)
Dec 11, 2017	32.68	32.75	32.66	32.73	503,966	+0.08(+0.26%)
Dec 08, 2017	32.72	32.72	32.63	32.64	510,582	+0.01(+0.03%)
Dec 07, 2017	32.63	32.69	32.62	32.63	170,202	+0.00(+0.00%)
Dec 06, 2017	32.63	32.66	32.53	32.63	179,775	-0.02(-0.05%)
Dec 05, 2017	32.65	32.70	32.61	32.65	133,464	-0.02(-0.05%)
Dec 04, 2017	32.77	32.77	32.63	32.67	158,890	+0.00(+0.00%)

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.