Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.71	32.81	31.84	31.95	120,068	-0.60(-1.84%)
Feb 27, 2018	32.81	33.34	32.51	32.55	131,505	-0.27(-0.81%)
Feb 26, 2018	32.90	32.90	32.38	32.81	56,043	+0.06(+0.18%)
Feb 23, 2018	32.52	32.79	32.31	32.75	87,054	+0.40(+1.24%)
Feb 22, 2018		32.73	32.28	32.35	95,703	-0.17(-0.53%)
Feb 21, 2018	31.89	32.62	31.60	32.52	55,155	+0.67(+2.09%)
Feb 20, 2018	32.31	32.56	31.70	31.85	74,782	-0.65(-2.00%)
Feb 16, 2018		32.50	32.50	32.50	0	+0.32(+0.98%)
Feb 15, 2018		32.27	31.70	32.19	67,048	+0.34(+1.07%)
Feb 14, 2018		31.90	31.44	31.84	66,827	+0.40(+1.28%)
Feb 13, 2018	31.28	31.54	31.26	31.44	53,899	+0.04(+0.14%)
Feb 12, 2018	31.90	32.10	31.22	31.40	94,344	-0.41(-1.29%)
Feb 09, 2018	31.44	32.05	31.05	31.81	112,991	+0.72(+2.31%)
Feb 08, 2018	31.46	31.46	31.00	31.09	84,902	-0.37(-1.17%)
Feb 07, 2018	31.16	31.43	31.16	31.46	114,894	+0.10(+0.33%)
Feb 06, 2018	30.83	31.71	30.58	31.36	143,807	-0.28(-0.90%)
Feb 05, 2018	31.73	32.23	31.27	31.64	118,676	-0.23(-0.72%)
Feb 02, 2018	31.95	32.23	31.20	31.87	99,446	-0.14(-0.43%)
Feb 01, 2018	31.46	32.17	31.02	32.01	150,768	+0.38(+1.19%)
Jan 31, 2018	31.94	32.93	31.36	31.63	112,226	-0.31(-0.96%)
Jan 30, 2018	31.99	31.99	31.71	31.94	75,442	-0.16(-0.51%)
Jan 29, 2018	32.20	32.54	31.72	32.10	91,691	-0.15(-0.48%)
Jan 26, 2018	32.80	32.80	31.99	32.26	213,528	-0.42(-1.28%)
Jan 25, 2018	33.14	33.14	32.49	32.67	67,907	-0.26(-0.78%)
Jan 24, 2018	33.26	33.41	32.92	32.93	63,232	-0.22(-0.67%)
Jan 23, 2018	33.38	33.50	33.02	33.15	53,927	-0.28(-0.84%)
Jan 22, 2018	33.88	33.99	33.09	33.44	80,332	-0.47(-1.39%)
Jan 19, 2018	33.31	33.96	33.31	33.91	67,293	+0.56(+1.69%)
Jan 18, 2018	33.73	33.79	33.30	33.34	52,311	-0.44(-1.32%)
Jan 17, 2018	33.58	33.88	33.06	33.79	42,964	+0.32(+0.95%)
Jan 16, 2018	34.01	34.17	33.44	33.47	77,171	-0.30(-0.89%)
Jan 12, 2018		33.77	33.77	33.77	0	+0.03(+0.08%)
Jan 11, 2018	33.29	33.70	33.20	33.74	55,036	+0.53(+1.60%)
Jan 10, 2018	33.19	33.53	33.09	33.21	75,542	+0.01(+0.03%)
Jan 09, 2018	32.97	33.71	32.97	33.20	185,738	+0.24(+0.73%)
Jan 08, 2018	32.93	33.06	32.56	32.97	100,697	-0.05(-0.16%)
Jan 05, 2018	33.20	33.20	32.80	33.02	93,898	-0.17(-0.52%)
Jan 04, 2018	33.08	33.28	32.86	33.19	114,373	+0.25(+0.75%)
Jan 03, 2018	32.61	32.97	32.42	32.94	146,674	+0.34(+1.05%)
Jan 02, 2018	32.72	32.72	32.12	32.60	83,714	+0.21(+0.66%)
Dec 29, 2017		32.38	32.38	32.38	0	-0.79(-2.37%)
Dec 28, 2017	33.03	33.34	32.64	33.17	100,809	+0.23(+0.70%)
Dec 27, 2017	33.26	33.44	32.89	32.94	46,551	-0.33(-1.00%)
Dec 26, 2017		33.82	33.24	33.27	32,157	-0.49(-1.44%)
Dec 22, 2017	34.39	34.39	33.74	33.76	63,657	-0.64(-1.86%)
Dec 21, 2017	34.65	34.74	34.15	34.40	71,351	-0.14(-0.40%)
Dec 20, 2017	34.32	34.72	32.48	34.54	121,573	+0.34(+1.00%)
Dec 19, 2017	34.22	34.33	34.15	34.20	130,121	+0.05(+0.15%)
Dec 18, 2017	34.25	34.26	33.92	34.15	228,580	+0.16(+0.48%)
Dec 15, 2017	33.18	34.09	33.18	33.98	387,024	+0.80(+2.42%)
Dec 14, 2017	33.70	34.04	32.96	33.18	92,611	-0.33(-0.97%)
Dec 13, 2017	33.87	34.07	33.39	33.50	168,206	-0.43(-1.28%)
Dec 12, 2017	34.27	34.27	32.74	33.94	235,943	-1.27(-3.60%)
Dec 11, 2017	35.47	35.60	35.00	35.21	52,989	-0.26(-0.72%)
Dec 08, 2017	35.84	35.88	35.41	35.46	82,741	-0.15(-0.43%)
Dec 07, 2017	35.41	36.03	35.41	35.62	47,875	+0.03(+0.10%)
Dec 06, 2017	35.57	36.69	35.57	35.58	48,691	-0.19(-0.52%)
Dec 05, 2017	36.52	36.52	35.59	35.77	92,368	-0.56(-1.55%)
Dec 04, 2017	36.44	36.44	36.18	36.33	61,127	+0.46(+1.28%)

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.