Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.19	30.53	30.19	30.52	29,811	+0.28(+0.92%)
Feb 27, 2018	29.90	30.24	29.90	30.24	7,298	+1.08(+3.71%)
Feb 26, 2018	29.45	29.45	29.15	29.15	3,142	-0.62(-2.07%)
Feb 23, 2018	29.90	30.01	29.77	29.77	49,493	-0.17(-0.56%)
Feb 22, 2018	29.80	29.94	29.80	29.94	638	-0.26(-0.87%)
Feb 21, 2018	29.89	30.20	29.80	30.20	14,573	-0.13(-0.43%)
Feb 20, 2018	30.21	30.33	30.21	30.33	5,264	+0.61(+2.07%)
Feb 16, 2018		29.71	29.71	29.71	0	-0.09(-0.29%)
Feb 15, 2018	30.05	30.05	29.80	29.80	5,207	-0.54(-1.78%)
Feb 14, 2018	30.92	30.92	30.30	30.34	7,376	-0.68(-2.18%)
Feb 13, 2018	31.16	31.28	30.97	31.02	11,156	-0.21(-0.69%)
Feb 12, 2018	31.83	31.87	31.22	31.23	14,102	-0.98(-3.04%)
Feb 09, 2018	32.17	33.30	32.17	32.21	43,800	+0.81(+2.58%)
Feb 08, 2018	30.49	31.40	30.49	31.40	10,385	+1.05(+3.46%)
Feb 07, 2018	29.98	30.32	29.91	30.35	9,660	+1.30(+4.48%)
Feb 06, 2018	29.80	29.80	29.05	29.05	22,341	+0.16(+0.55%)
Feb 05, 2018	28.54	28.89	28.46	28.89	20,636	+0.01(+0.04%)
Feb 02, 2018	28.64	28.90	28.64	28.88	14,193	+0.12(+0.42%)
Feb 01, 2018	28.73	28.80	28.73	28.76	4,122	+0.36(+1.27%)
Jan 31, 2018	28.39	28.46	28.27	28.40	5,479	-0.34(-1.18%)
Jan 30, 2018	28.61	28.74	28.61	28.74	6,246	+0.25(+0.88%)
Jan 29, 2018	28.43	28.53	28.43	28.49	8,580	+0.77(+2.78%)
Jan 26, 2018	27.74	27.82	27.67	27.72	21,210	-0.26(-0.93%)
Jan 25, 2018	27.87	28.01	27.87	27.98	5,238	+0.15(+0.54%)
Jan 24, 2018	27.91	27.91	27.76	27.83	9,694	-0.24(-0.85%)
Jan 23, 2018	28.13	28.18	28.06	28.07	5,276	-0.23(-0.82%)
Jan 22, 2018	28.40	28.40	28.03	28.30	7,172	-0.31(-1.08%)
Jan 19, 2018	28.83	28.83	28.59	28.61	6,481	-0.33(-1.14%)
Jan 18, 2018	28.96	28.97	28.93	28.94	16,631	-0.15(-0.52%)
Jan 17, 2018	29.19	29.26	29.07	29.09	22,307	-0.13(-0.44%)
Jan 16, 2018	29.09	29.25	29.08	29.22	27,026	-0.14(-0.48%)
Jan 12, 2018		29.36	29.36	29.36	0	-0.38(-1.28%)
Jan 11, 2018	29.85	29.85	29.72	29.74	7,494	-0.18(-0.60%)
Jan 10, 2018	29.91	29.94	29.91	29.92	3,631	-0.12(-0.40%)
Jan 09, 2018	30.01	30.04	29.99	30.04	3,231	+0.02(+0.07%)
Jan 08, 2018	30.15	30.15	29.95	30.02	11,230	-0.02(-0.07%)
Jan 05, 2018	30.06	30.20	30.03	30.04	5,356	-0.14(-0.46%)
Jan 04, 2018	30.14	30.25	30.14	30.18	5,464	-0.09(-0.30%)
Jan 03, 2018	30.28	30.39	30.27	30.27	3,648	-0.29(-0.95%)
Jan 02, 2018	30.64	30.64	30.51	30.56	6,075	-0.58(-1.86%)
Dec 29, 2017		31.14	31.14	31.14	0	-0.18(-0.57%)
Dec 28, 2017	31.63	31.71	31.32	31.32	2,608	-0.41(-1.29%)
Dec 27, 2017	31.70	31.76	31.70	31.73	2,971	+0.61(+1.96%)
Dec 26, 2017	31.12	31.17	31.11	31.12	2,311	-0.10(-0.32%)
Dec 22, 2017	31.22	31.33	31.21	31.22	2,608	+0.07(+0.22%)
Dec 21, 2017	31.39	31.39	31.15	31.15	1,987	-0.45(-1.42%)
Dec 20, 2017	31.65	31.75	31.60	31.60	1,150	+0.03(+0.10%)
Dec 19, 2017	31.51	31.87	31.51	31.57	3,215	-0.49(-1.54%)
Dec 18, 2017	32.12	32.12	32.00	32.06	1,532	+0.08(+0.26%)
Dec 15, 2017	31.93	32.06	31.93	31.98	6,442	+0.30(+0.93%)
Dec 14, 2017	31.53	31.76	31.53	31.68	4,012	+0.20(+0.64%)
Dec 13, 2017	31.55	31.55	31.48	31.48	6,619	-0.46(-1.46%)
Dec 12, 2017	31.90	31.96	31.89	31.95	3,388	+0.53(+1.69%)
Dec 11, 2017	31.61	31.61	31.41	31.42	13,643	-0.70(-2.18%)
Dec 08, 2017	32.17	32.17	32.12	32.12	1,360	-0.28(-0.87%)
Dec 07, 2017	32.53	33.25	32.34	32.40	20,996	+0.27(+0.85%)
Dec 06, 2017	32.00	32.23	31.94	32.13	3,661	+0.38(+1.20%)
Dec 05, 2017	31.94	31.94	31.74	31.75	2,356	-0.28(-0.87%)
Dec 04, 2017	32.00	32.00	32.00	32.03	9,374	-0.27(-0.84%)

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.