Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.20	33.44	32.84	33.00	1,370,247	-0.12(-0.36%)
Feb 27, 2018	32.96	33.41	32.79	33.12	1,024,766	+0.08(+0.24%)
Feb 26, 2018	32.58	33.15	32.17	33.04	1,165,369	+0.47(+1.44%)
Feb 23, 2018	32.14	32.59	32.14	32.57	565,462	+0.68(+2.13%)
Feb 22, 2018			31.86	31.89	876,490	-0.38(-1.18%)
Feb 21, 2018	32.72	32.93	32.26	32.27	1,164,712	-0.50(-1.53%)
Feb 20, 2018	32.43	33.13	32.43	32.77	835,816	+0.14(+0.43%)
Feb 16, 2018		32.63	32.63	32.63	0	-0.47(-1.42%)
Feb 15, 2018	33.02	33.35	32.44	33.10	1,011,681	+0.25(+0.76%)
Feb 14, 2018	31.10	33.03	31.10	32.85	1,274,195	+1.39(+4.42%)
Feb 13, 2018	31.39	31.83	30.88	31.46	2,074,419	-0.26(-0.82%)
Feb 12, 2018	31.11	32.38	30.96	31.72	2,284,719	+1.16(+3.80%)
Feb 09, 2018	32.00	32.74	29.60	30.56	4,865,822	-2.95(-8.80%)
Feb 08, 2018		34.75	33.38	33.51	2,303,411	-0.90(-2.62%)
Feb 07, 2018	34.91	35.01	34.41	34.41	1,573,545	-0.74(-2.11%)
Feb 06, 2018	33.43	35.58	33.12	35.15	1,532,762	+0.30(+0.86%)
Feb 05, 2018	35.74	36.02	34.55	34.85	969,190	-1.13(-3.14%)
Feb 02, 2018	37.40	37.40	35.90	35.98	1,013,284	-1.74(-4.61%)
Feb 01, 2018	37.39	38.19	37.15	37.72	1,046,491	+0.21(+0.56%)
Jan 31, 2018	37.65	37.76	37.10	37.51	1,202,120	+0.17(+0.46%)
Jan 30, 2018	37.55	37.82	37.08	37.34	1,861,973	-0.73(-1.92%)
Jan 29, 2018	37.80	38.68	37.73	38.07	1,424,655	+0.18(+0.48%)
Jan 26, 2018	37.31	37.91	37.24	37.89	655,998	+0.60(+1.61%)
Jan 25, 2018	37.79	38.04	37.25	37.29	828,647	-0.42(-1.11%)
Jan 24, 2018	38.00	38.44	37.35	37.71	1,095,487	+0.07(+0.19%)
Jan 23, 2018	37.14	37.87	36.75	37.64	1,379,650	+1.07(+2.93%)
Jan 22, 2018	36.50	36.91	36.50	36.57	1,010,247	-0.12(-0.33%)
Jan 19, 2018	35.98	36.70	35.89	36.69	1,224,326	+0.82(+2.29%)
Jan 18, 2018	36.05	36.35	35.81	35.87	1,798,031	-0.22(-0.61%)
Jan 17, 2018	36.22	36.50	36.04	36.09	774,423	+0.02(+0.06%)
Jan 16, 2018	35.99	36.50	35.99	36.07	875,275	+0.22(+0.61%)
Jan 12, 2018		35.85	35.85	35.85	0	-0.09(-0.25%)
Jan 11, 2018	35.22	36.21	35.22	35.94	1,423,257	+0.97(+2.77%)
Jan 10, 2018		35.20		34.97	1,651,024	+0.00(+0.00%)
Jan 09, 2018	35.39	35.77	34.82	34.97	1,193,431	-0.51(-1.44%)
Jan 08, 2018	34.47	35.60	34.30	35.48	1,423,847	+0.98(+2.84%)
Jan 05, 2018	34.16	34.67	34.07	34.50	1,147,405	+0.42(+1.23%)
Jan 04, 2018	35.24	35.29	34.02	34.08	2,024,326	-1.00(-2.85%)
Jan 03, 2018	34.89	35.29	34.73	35.08	1,319,195	+0.23(+0.66%)
Jan 02, 2018	34.21	34.97	34.15	34.85	1,624,338	+0.86(+2.53%)
Dec 29, 2017		33.99	33.99	33.99	0	-0.02(-0.06%)
Dec 28, 2017	33.81	34.10	33.80	34.01	739,744	+0.26(+0.77%)
Dec 27, 2017	33.66	33.90	33.59	33.75	764,748	+0.12(+0.36%)
Dec 26, 2017	33.42	33.87	33.40	33.63	874,262	+0.04(+0.12%)
Dec 22, 2017	33.57	33.64	33.31	33.59	665,702	+0.00(+0.00%)
Dec 21, 2017	33.57	33.90	33.24	33.59	1,143,583	-0.01(-0.03%)
Dec 20, 2017	33.67	33.81	33.44	33.60	1,184,000	+0.00(+0.00%)
Dec 19, 2017	33.34	33.72	33.23	33.60	1,408,480	+0.09(+0.27%)
Dec 18, 2017	33.26	33.58	33.19	33.51	1,555,929	+0.57(+1.73%)
Dec 15, 2017	32.45	33.16	32.45	32.94	3,106,692	+0.54(+1.67%)
Dec 14, 2017	32.31	32.73	32.31	32.40	1,712,938	-0.01(-0.03%)
Dec 13, 2017	32.05	32.53	32.05	32.41	1,016,072	+0.16(+0.50%)
Dec 12, 2017	32.10	32.72	31.96	32.25	1,141,318	+0.22(+0.69%)
Dec 11, 2017	31.52	32.20	31.37	32.03	1,277,576	+0.46(+1.46%)
Dec 08, 2017	31.71	31.71	31.18	31.57	680,170	+0.09(+0.29%)
Dec 07, 2017	31.58	32.01	31.33	31.48	1,384,210	-0.12(-0.38%)
Dec 06, 2017	31.54	31.97	31.54	31.60	1,290,438	-0.01(-0.03%)
Dec 05, 2017	31.72	32.06	31.54	31.61	947,425	-0.02(-0.06%)
Dec 04, 2017	31.90	31.90	31.48	31.63	1,384,006	+0.02(+0.06%)

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.