Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.96	33.96	33.39	33.39	2,259,280	-0.45(-1.33%)
Feb 27, 2018	34.21	34.21	33.83	33.84	673,247	-0.50(-1.46%)
Feb 26, 2018	34.18	34.35	34.08	34.34	824,529	+0.20(+0.59%)
Feb 23, 2018	33.96	34.17	33.88	34.14	343,817	+0.36(+1.07%)
Feb 22, 2018	33.75	33.98	33.72	33.78	699,182	+0.20(+0.60%)
Feb 21, 2018	33.83	34.09	33.58	33.58	542,699	-0.10(-0.30%)
Feb 20, 2018	33.74	33.89	33.59	33.68	756,544	-0.24(-0.71%)
Feb 16, 2018		33.92	33.92	33.92	0	-0.03(-0.09%)
Feb 15, 2018	33.95	33.97	33.69	33.95	468,062	+0.17(+0.50%)
Feb 14, 2018	33.07	33.81	33.07	33.78	849,519	+0.55(+1.66%)
Feb 13, 2018	33.13	33.27	33.12	33.23	445,541	-0.02(-0.06%)
Feb 12, 2018	33.01	33.33	32.96	33.25	504,329	+0.26(+0.79%)
Feb 09, 2018	32.89	33.09	32.19	32.99	2,108,438	+0.16(+0.49%)
Feb 08, 2018	33.74	33.74	32.82	32.83	963,082	-0.69(-2.06%)
Feb 07, 2018	33.66	33.87	33.45	33.52	708,924	-0.36(-1.06%)
Feb 06, 2018	33.20	33.96	33.00	33.88	1,620,788	+0.29(+0.86%)
Feb 05, 2018	34.34	34.34	33.28	33.59	1,181,624	-1.10(-3.17%)
Feb 02, 2018	35.13	35.13	34.69	34.69	860,254	-0.78(-2.20%)
Feb 01, 2018	35.31	35.45	35.23	35.47	885,333	+0.23(+0.65%)
Jan 31, 2018	35.49	35.49	35.17	35.24	702,511	+0.02(+0.07%)
Jan 30, 2018	35.45	35.45	35.19	35.22	846,853	-0.30(-0.86%)
Jan 29, 2018	35.64	35.64	35.46	35.52	677,310	-0.36(-1.00%)
Jan 26, 2018	35.76	35.90	35.75	35.88	714,576	+0.29(+0.81%)
Jan 25, 2018	35.90	35.93	35.49	35.59	717,736	-0.11(-0.31%)
Jan 24, 2018	35.78	35.80	35.56	35.70	516,471	+0.20(+0.56%)
Jan 23, 2018	35.44	35.52	35.36	35.50	616,141	+0.05(+0.14%)
Jan 22, 2018	35.24	35.46	35.24	35.45	624,855	+0.27(+0.77%)
Jan 19, 2018		35.09	35.09	35.18	543,857	+0.09(+0.26%)
Jan 18, 2018	35.11	35.11	35.01	35.09	904,543	-0.02(-0.06%)
Jan 17, 2018	35.07	35.27	34.91	35.11	611,705	+0.19(+0.54%)
Jan 16, 2018	35.05	35.16	34.88	34.92	991,936	-0.08(-0.23%)
Jan 12, 2018		35.00	35.00	35.00	0	+0.45(+1.30%)
Jan 11, 2018	34.44	34.56	34.35	34.55	943,867	+0.26(+0.76%)
Jan 10, 2018	34.37	34.45	34.26	34.29	473,123	-0.22(-0.64%)
Jan 09, 2018	34.53	34.54	34.42	34.51	978,933	-0.03(-0.09%)
Jan 08, 2018	34.58	34.58	34.45	34.54	854,412	-0.14(-0.40%)
Jan 05, 2018	34.61	34.71	34.54	34.68	661,075	+0.25(+0.73%)
Jan 04, 2018	34.41	34.47	34.30	34.43	698,536	+0.24(+0.70%)
Jan 03, 2018	34.12	34.22	34.07	34.19	651,364	+0.08(+0.23%)
Jan 02, 2018	33.95	34.13	33.95	34.11	483,671	+0.32(+0.95%)
Dec 29, 2017		33.79	33.79	33.79	0	+0.04(+0.12%)
Dec 28, 2017	33.82	33.82	33.69	33.75	625,594	+0.13(+0.39%)
Dec 27, 2017	33.56	33.67	33.56	33.62	372,665	+0.09(+0.27%)
Dec 26, 2017	33.59	33.59	33.49	33.53	445,818	+0.02(+0.07%)
Dec 22, 2017	33.54	33.54	33.35	33.51	584,590	+0.05(+0.16%)
Dec 21, 2017	33.39	33.54	33.34	33.45	481,722	+0.18(+0.53%)
Dec 20, 2017	33.39	33.39	33.26	33.27	443,716	-0.03(-0.09%)
Dec 19, 2017	33.33	33.37	33.22	33.30	445,506	+0.04(+0.12%)
Dec 18, 2017	33.32	33.37	33.25	33.26	516,843	+0.19(+0.57%)
Dec 15, 2017	33.09	33.12	33.01	33.07	366,445	-0.05(-0.15%)
Dec 14, 2017	33.32	33.34	33.10	33.12	309,952	-0.13(-0.39%)
Dec 13, 2017	33.27	33.34	33.15	33.25	356,315	+0.05(+0.15%)
Dec 12, 2017	33.19	33.21	33.14	33.20	445,039	+0.05(+0.15%)
Dec 11, 2017	33.10	33.17	33.08	33.15	290,770	+0.01(+0.03%)
Dec 08, 2017	33.11	33.14	33.03	33.14	369,279	+0.19(+0.59%)
Dec 07, 2017	32.94	33.03	32.84	32.95	459,537	+0.10(+0.32%)
Dec 06, 2017	32.93	32.94	32.82	32.85	490,066	-0.08(-0.24%)
Dec 05, 2017	32.96	33.10	32.92	32.93	908,711	-0.13(-0.39%)
Dec 04, 2017	33.22	33.24	33.05	33.05	456,060	-0.13(-0.40%)

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.