Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.67	30.70	30.53	30.53	33,519	-0.02(-0.08%)
Feb 27, 2018	31.10	31.10	30.42	30.55	11,636,664	-0.79(-2.53%)
Feb 26, 2018	31.22	31.35	31.19	31.34	28,131	+0.34(+1.09%)
Feb 23, 2018	30.86	31.01	30.86	31.00	13,587	+0.40(+1.29%)
Feb 22, 2018		30.68		30.61	13,870	+0.03(+0.11%)
Feb 21, 2018	30.75	30.91	30.57	30.57	28,236	-0.01(-0.03%)
Feb 20, 2018	30.73	30.85	30.58	30.58	21,057	-0.18(-0.57%)
Feb 16, 2018		30.76	30.76	30.76	0	+0.12(+0.40%)
Feb 15, 2018	30.59	30.83	30.55	30.64	38,429	+0.16(+0.51%)
Feb 14, 2018	30.07	30.56	29.96	30.48	35,036	+0.17(+0.55%)
Feb 13, 2018	30.18	30.32	30.14	30.31	37,686	+0.10(+0.34%)
Feb 12, 2018	30.09	30.52	30.06	30.21	40,974	+0.18(+0.61%)
Feb 09, 2018	29.99	30.34	29.39	30.03	45,114	+0.12(+0.40%)
Feb 08, 2018	30.58	30.58	29.88	29.91	29,027	-0.59(-1.95%)
Feb 07, 2018	31.37	31.37	30.50	30.50	32,654	-0.36(-1.16%)
Feb 06, 2018	30.40	30.99	30.40	30.86	115,307	+0.18(+0.58%)
Feb 05, 2018	31.22	31.46	30.43	30.68	29,821	-0.92(-2.91%)
Feb 02, 2018	31.97	32.05	31.60	31.60	19,433	-0.78(-2.42%)
Feb 01, 2018	32.36	32.39	32.20	32.39	51,694	-0.07(-0.22%)
Jan 31, 2018	32.55	32.73	32.43	32.46	21,880	+0.09(+0.27%)
Jan 30, 2018	32.57	32.57	32.37	32.37	39,724	-0.18(-0.56%)
Jan 29, 2018	32.65	32.75	32.54	32.55	30,928	-0.49(-1.48%)
Jan 26, 2018	32.97	33.25	32.97	33.04	15,994	+0.28(+0.87%)
Jan 25, 2018	32.97	33.46	32.71	32.76	19,533	-0.11(-0.34%)
Jan 24, 2018	32.91	33.31	32.81	32.87	28,270	+0.21(+0.64%)
Jan 23, 2018	32.50	32.70	32.50	32.66	35,928	+0.13(+0.41%)
Jan 22, 2018	32.32	32.54	32.29	32.53	31,016	+0.12(+0.37%)
Jan 19, 2018	32.28	32.43	32.28	32.41	31,776	+0.09(+0.27%)
Jan 18, 2018	32.24	32.37	32.14	32.32	5,338,088	-0.17(-0.53%)
Jan 17, 2018	32.30	32.54	32.23	32.49	28,817	+0.31(+0.98%)
Jan 16, 2018	32.24	32.24	32.05	32.18	17,292	+0.03(+0.10%)
Jan 12, 2018		32.15	32.15	32.15	0	+0.15(+0.47%)
Jan 11, 2018	31.89	32.04	31.89	32.00	11,759	+0.13(+0.40%)
Jan 10, 2018	31.99	32.16	31.86	31.87	30,188	-0.21(-0.67%)
Jan 09, 2018	32.11	32.36	32.08	32.08	40,885	+0.02(+0.05%)
Jan 08, 2018	32.03	32.10	32.01	32.07	46,995	-0.01(-0.02%)
Jan 05, 2018	31.94	32.08	31.86	32.08	203,420	+0.28(+0.87%)
Jan 04, 2018	31.72	31.82	31.69	31.80	26,177	+0.06(+0.20%)
Jan 03, 2018	31.64	31.75	31.64	31.74	5,425	+0.17(+0.53%)
Jan 02, 2018		31.71	31.43	31.57	104,525	+0.30(+0.96%)
Dec 29, 2017		31.27	31.27	31.27	0	-0.02(-0.05%)
Dec 28, 2017	31.30	31.67	31.29	31.29	5,001	+0.12(+0.38%)
Dec 27, 2017	31.21	31.24	31.17	31.17	3,163	+0.09(+0.30%)
Dec 26, 2017	30.98	31.10	30.98	31.07	11,715	+0.17(+0.55%)
Dec 22, 2017	30.87	30.97	30.83	30.91	26,704	+0.02(+0.08%)
Dec 21, 2017	30.87	30.96	30.77	30.88	14,230	-0.07(-0.24%)
Dec 20, 2017	30.96	30.97	30.85	30.95	8,470	+0.03(+0.09%)
Dec 19, 2017	31.17	31.17	30.92	30.93	11,516	-0.22(-0.70%)
Dec 18, 2017	31.04	31.23	31.04	31.14	7,063	+0.26(+0.83%)
Dec 15, 2017	30.85	30.89	30.80	30.89	7,807	+0.05(+0.15%)
Dec 14, 2017	30.90	30.95	30.81	30.84	2,873	-0.04(-0.14%)
Dec 13, 2017	30.78	30.92	30.78	30.88	5,095	+0.28(+0.93%)
Dec 12, 2017	30.72	30.72	30.55	30.60	2,984	+0.07(+0.24%)
Dec 11, 2017	30.49	30.60	30.47	30.53	4,046	+0.05(+0.16%)
Dec 08, 2017	30.51	30.58	30.43	30.48	14,560	+0.10(+0.33%)
Dec 07, 2017	30.37	30.42	30.25	30.38	7,458	-0.08(-0.27%)
Dec 06, 2017	30.35	30.47	30.32	30.46	5,129	+0.02(+0.05%)
Dec 05, 2017	30.43	30.46	30.39	30.44	2,223	+0.11(+0.37%)
Dec 04, 2017	30.41	30.41	30.33	30.33	1,541	-0.08(-0.27%)

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.