Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.82	34.95	34.39	34.40	1,606,279	-0.25(-0.71%)
Feb 27, 2018	35.11	35.24	34.65	34.65	995,670	-0.33(-0.94%)
Feb 26, 2018	35.20	35.37	34.73	34.97	554,574	-0.27(-0.77%)
Feb 23, 2018	34.65	35.25	34.65	35.24	587,512	+0.78(+2.27%)
Feb 22, 2018				34.46	942,537	+0.34(+0.98%)
Feb 21, 2018	34.61	34.68	34.12	34.13	1,252,056	-0.38(-1.09%)
Feb 20, 2018	34.86	35.19	34.49	34.50	1,236,212	-0.38(-1.10%)
Feb 16, 2018		34.89	34.89	34.89	0	-0.06(-0.18%)
Feb 15, 2018	34.63	34.95	34.37	34.95	990,414	+0.42(+1.23%)
Feb 14, 2018	34.39	34.73	34.20	34.53	992,719	-0.12(-0.35%)
Feb 13, 2018	34.41	34.76	33.94	34.65	1,040,192	+0.09(+0.25%)
Feb 12, 2018	35.19	35.24	34.25	34.56	1,030,558	-0.57(-1.64%)
Feb 09, 2018	34.31	35.35	34.22	35.13	1,338,372	+1.18(+3.48%)
Feb 08, 2018	34.65	35.05	33.94	33.95	1,389,930	-0.71(-2.05%)
Feb 07, 2018	35.26	35.46	34.65	34.66	1,627,477	-0.63(-1.79%)
Feb 06, 2018	35.40	35.46	34.47	35.29	1,559,270	-0.73(-2.04%)
Feb 05, 2018	36.38	36.67	35.73	36.03	758,090	-0.46(-1.25%)
Feb 02, 2018	36.74	36.83	36.41	36.48	1,167,771	-0.29(-0.78%)
Feb 01, 2018	37.82	38.18	36.66	36.77	1,877,483	+0.23(+0.63%)
Jan 31, 2018	36.71	36.71	36.40	36.54	2,212,261	+0.02(+0.07%)
Jan 30, 2018	37.00	37.03	36.43	36.51	1,402,259	-0.45(-1.23%)
Jan 29, 2018	37.36	37.38	36.97	36.97	803,523	-0.44(-1.17%)
Jan 26, 2018	37.93	37.94	37.28	37.41	693,854	-0.55(-1.45%)
Jan 25, 2018	37.39	37.98	37.24	37.96	1,022,408	+0.73(+1.97%)
Jan 24, 2018	37.19	37.36	37.05	37.22	868,725	+0.07(+0.19%)
Jan 23, 2018	36.94	37.36	36.85	37.15	642,298	+0.28(+0.76%)
Jan 22, 2018	36.65	37.12	36.61	36.87	909,794	+0.38(+1.03%)
Jan 19, 2018	36.97	37.03	36.39	36.50	1,155,686	-0.48(-1.30%)
Jan 18, 2018	37.46	37.74	36.83	36.98	1,776,077	-0.59(-1.57%)
Jan 17, 2018	37.58	37.75	37.40	37.57	891,177	+0.10(+0.26%)
Jan 16, 2018	37.85	38.13	37.47	37.47	1,158,391	-0.32(-0.84%)
Jan 12, 2018		37.79	37.79	37.79	0	-0.21(-0.55%)
Jan 11, 2018	37.76	38.13	37.61	38.00	984,645	+0.20(+0.53%)
Jan 10, 2018	38.06	38.11	37.72	37.80	961,435	-0.35(-0.92%)
Jan 09, 2018	38.23	38.29	38.05	38.15	994,631	-0.11(-0.29%)
Jan 08, 2018	38.03	38.29	37.88	38.26	798,333	+0.30(+0.80%)
Jan 05, 2018	38.13	38.13	37.58	37.96	804,127	-0.04(-0.11%)
Jan 04, 2018	37.97	38.35	37.86	38.00	1,163,621	+0.18(+0.49%)
Jan 03, 2018	37.90	38.07	37.73	37.82	1,152,823	-0.09(-0.23%)
Jan 02, 2018	37.56	38.08	37.38	37.90	1,405,283	+0.42(+1.13%)
Dec 29, 2017		37.48	37.48	37.48	0	-0.07(-0.19%)
Dec 28, 2017	37.27	37.58	37.09	37.55	735,604	+0.37(+0.99%)
Dec 27, 2017	37.10	37.42	37.07	37.18	782,000	+0.08(+0.22%)
Dec 26, 2017	37.34	37.53	37.09	37.10	560,969	-0.43(-1.15%)
Dec 22, 2017	37.46	37.65	37.38	37.54	501,000	+0.19(+0.51%)
Dec 21, 2017	37.43	37.64	37.27	37.34	1,710,197	-0.10(-0.26%)
Dec 20, 2017	37.50	37.84	37.34	37.44	1,525,531	+0.09(+0.24%)
Dec 19, 2017	37.66	37.74	37.22	37.35	1,201,942	-0.34(-0.91%)
Dec 18, 2017	38.29	38.45	37.62	37.70	978,163	-0.57(-1.48%)
Dec 15, 2017		38.64	37.77	38.26	2,105,444	+0.49(+1.31%)
Dec 14, 2017	38.28	38.32	37.70	37.77	1,262,552	-0.43(-1.13%)
Dec 13, 2017	38.25	38.54	38.17	38.20	1,099,260	-0.17(-0.46%)
Dec 12, 2017	39.17	39.17	38.29	38.37	1,048,375	-0.86(-2.19%)
Dec 11, 2017	39.41	39.41	38.75	39.23	968,193	-0.16(-0.40%)
Dec 08, 2017	39.36	39.51	39.14	39.39	917,206	-0.03(-0.08%)
Dec 07, 2017	39.16	39.52	38.90	39.42	1,657,557	+0.29(+0.75%)
Dec 06, 2017	38.85	39.25	38.81	39.13	1,269,479	+0.37(+0.94%)
Dec 05, 2017	38.84	38.92	38.60	38.76	891,378	-0.13(-0.35%)
Dec 04, 2017	38.72	38.95	38.49	38.90	778,376	+0.29(+0.74%)

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.