Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.38	29.53	28.96	28.96	1,188,117	-0.42(-1.43%)
Feb 27, 2018	29.77	29.79	29.38	29.38	1,122,421	-0.48(-1.61%)
Feb 26, 2018	29.80	29.88	29.71	29.86	1,045,886	+0.25(+0.85%)
Feb 23, 2018	29.36	29.69	29.32	29.61	1,257,815	+0.21(+0.70%)
Feb 22, 2018				29.41	2,273,070	+0.25(+0.86%)
Feb 21, 2018	29.43	29.63	29.15	29.15	1,970,290	-0.03(-0.10%)
Feb 20, 2018	29.31	29.42	29.18	29.18	1,149,215	-0.27(-0.90%)
Feb 16, 2018		29.45	29.45	29.45	0	+0.14(+0.48%)
Feb 15, 2018	29.35	29.41	29.15	29.31	2,221,334	-0.10(-0.35%)
Feb 14, 2018	28.97	29.42	28.93	29.41	3,961,155	+0.34(+1.17%)
Feb 13, 2018	29.07	29.17	28.92	29.07	4,621,821	-0.14(-0.48%)
Feb 12, 2018	29.18	29.29	29.07	29.21	3,942,715	+0.45(+1.56%)
Feb 09, 2018	29.08	29.13	28.14	28.76	5,336,826	-0.38(-1.32%)
Feb 08, 2018	29.70	29.82	29.15	29.15	4,144,926	-0.66(-2.20%)
Feb 07, 2018	29.96	30.12	29.79	29.80	4,787,589	-1.27(-4.08%)
Feb 06, 2018	30.73	31.29	30.68	31.07	5,570,086	+0.17(+0.56%)
Feb 05, 2018	31.69	31.70	30.54	30.90	7,101,503	-0.99(-3.11%)
Feb 02, 2018	32.12	32.22	31.88	31.89	5,672,861	-0.43(-1.32%)
Feb 01, 2018	32.31	32.53	32.22	32.32	2,696,391	-0.10(-0.30%)
Jan 31, 2018	32.92	32.92	32.28	32.42	2,411,949	-0.65(-1.96%)
Jan 30, 2018	33.22	33.29	32.90	33.07	2,359,933	-0.38(-1.13%)
Jan 29, 2018	33.10	33.48	32.99	33.44	3,161,648	-0.32(-0.96%)
Jan 26, 2018	33.69	33.84	33.53	33.77	2,917,933	+0.57(+1.71%)
Jan 25, 2018	33.27	33.33	33.10	33.20	2,698,146	+0.32(+0.99%)
Jan 24, 2018	32.92	33.10	32.81	32.87	4,130,989	+0.60(+1.85%)
Jan 23, 2018	32.53	32.53	32.08	32.28	4,155,133	+0.40(+1.25%)
Jan 22, 2018	31.61	31.99	31.50	31.88	11,646,673	-1.03(-3.14%)
Jan 19, 2018	32.93	33.03	32.79	32.91	2,571,991	+0.07(+0.20%)
Jan 18, 2018	32.84	32.89	32.60	32.84	2,526,990	-0.07(-0.20%)
Jan 17, 2018	33.07	33.07	32.85	32.91	1,237,220	-0.23(-0.69%)
Jan 16, 2018	32.90	33.29	32.89	33.14	3,146,291	+0.10(+0.29%)
Jan 12, 2018		33.04	33.04	33.04	0	+0.57(+1.75%)
Jan 11, 2018	32.28	32.47	32.26	32.47	2,224,738	+0.21(+0.66%)
Jan 10, 2018	32.42	32.52	32.22	32.26	1,337,569	-0.46(-1.40%)
Jan 09, 2018	32.74	32.81	32.48	32.72	2,591,200	-0.19(-0.58%)
Jan 08, 2018	32.90	32.92	32.65	32.91	1,160,578	-0.05(-0.16%)
Jan 05, 2018	32.98	33.07	32.82	32.96	1,855,554	+0.57(+1.75%)
Jan 04, 2018	32.59	32.70	32.37	32.39	1,572,149	+0.52(+1.62%)
Jan 03, 2018	32.05	32.08	31.88	31.88	1,523,287	-0.09(-0.28%)
Jan 02, 2018	31.71	32.02	31.68	31.97	1,255,960	+0.24(+0.74%)
Dec 29, 2017		31.73	31.73	31.73	0	-0.04(-0.14%)
Dec 28, 2017	31.87	31.91	31.70	31.77	852,627	-0.04(-0.12%)
Dec 27, 2017	31.75	31.90	31.70	31.81	1,014,476	+0.18(+0.58%)
Dec 26, 2017	31.65	31.84	31.60	31.63	960,766	-0.07(-0.21%)
Dec 22, 2017	31.69	31.76	31.58	31.69	1,074,471	+0.00(+0.00%)
Dec 21, 2017	31.77	31.95	31.69	31.69	1,406,133	-0.06(-0.19%)
Dec 20, 2017	32.05	32.11	31.75	31.75	1,591,306	-0.11(-0.35%)
Dec 19, 2017	32.02	32.11	31.83	31.86	2,255,348	-0.23(-0.71%)
Dec 18, 2017	32.44	32.50	32.06	32.09	2,151,274	+0.24(+0.74%)
Dec 15, 2017	31.83	32.02	31.76	31.86	2,370,116	+0.06(+0.19%)
Dec 14, 2017	32.43	32.45	31.74	31.80	2,939,750	-0.61(-1.89%)
Dec 13, 2017	32.52	32.52	32.15	32.41	1,502,430	-0.03(-0.09%)
Dec 12, 2017	32.36	32.50	32.33	32.44	1,131,917	+0.19(+0.59%)
Dec 11, 2017	32.00	32.31	31.95	32.25	2,011,005	+0.34(+1.06%)
Dec 08, 2017	31.66	31.94	31.63	31.91	1,251,145	-0.04(-0.12%)
Dec 07, 2017	31.71	32.04	31.68	31.94	1,596,714	+0.09(+0.28%)
Dec 06, 2017	31.89	32.03	31.80	31.86	2,026,156	-0.25(-0.78%)
Dec 05, 2017	32.19	32.33	32.05	32.11	1,558,745	-0.48(-1.47%)
Dec 04, 2017	32.73	32.85	32.58	32.59	2,084,873	-0.34(-1.03%)

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.