Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.81	34.81	34.05	34.18	592,907	-0.59(-1.70%)
Feb 27, 2018	34.62	34.96	34.55	34.77	372,544	+0.33(+0.96%)
Feb 26, 2018	34.18	34.54	34.18	34.44	553,976	+0.39(+1.15%)
Feb 23, 2018	33.99	34.27	33.87	34.05	284,522	+0.22(+0.65%)
Feb 22, 2018	33.71	34.08	33.67	33.83	539,435	+0.19(+0.56%)
Feb 21, 2018	33.50	34.09	33.50	33.64	354,690	+0.05(+0.15%)
Feb 20, 2018	33.47	33.70	33.37	33.59	417,601	+0.13(+0.39%)
Feb 16, 2018		33.46	33.46	33.46	0	+0.24(+0.72%)
Feb 15, 2018	33.20	33.44	32.91	33.22	460,870	+0.02(+0.06%)
Feb 14, 2018	33.10	33.32	33.05	33.20	1,136,839	-0.04(-0.12%)
Feb 13, 2018	33.40	33.79	32.93	33.24	1,103,445	-0.13(-0.39%)
Feb 12, 2018	32.76	33.70	32.76	33.37	912,014	+0.73(+2.24%)
Feb 09, 2018	33.53	33.53	32.24	32.64	657,586	-0.81(-2.42%)
Feb 08, 2018	34.22	34.34	33.40	33.45	480,210	-0.75(-2.19%)
Feb 07, 2018	34.12	34.97	33.65	34.20	773,583	-0.02(-0.06%)
Feb 06, 2018	33.01	34.36	33.00	34.22	964,590	+0.67(+2.01%)
Feb 05, 2018	33.37	34.04	33.01	33.55	792,547	+0.02(+0.07%)
Feb 02, 2018	33.82	33.82	33.33	33.52	279,261	-0.37(-1.09%)
Feb 01, 2018	33.80	34.02	33.57	33.89	309,015	+0.02(+0.06%)
Jan 31, 2018	33.89	34.14	33.44	33.87	658,187	-0.03(-0.09%)
Jan 30, 2018	33.75	33.93	33.26	33.90	412,728	+0.03(+0.09%)
Jan 29, 2018	34.06	34.06	33.77	33.87	200,054	-0.18(-0.53%)
Jan 26, 2018	33.89	34.16	33.71	34.05	243,190	+0.29(+0.86%)
Jan 25, 2018	33.83	34.33	33.61	33.76	719,487	+0.20(+0.60%)
Jan 24, 2018	33.89	33.93	33.47	33.56	367,106	-0.38(-1.12%)
Jan 23, 2018	33.99	34.02	33.51	33.94	326,505	+0.14(+0.41%)
Jan 22, 2018	34.21	34.21	33.63	33.80	222,002	-0.19(-0.56%)
Jan 19, 2018	33.61	34.06	33.23	33.99	479,606	+0.42(+1.25%)
Jan 18, 2018		33.99	33.45	33.57	243,500	-0.28(-0.83%)
Jan 17, 2018	34.11	34.31	33.75	33.85	192,713	-0.33(-0.97%)
Jan 16, 2018	34.50	34.56	33.51	34.18	815,889	-0.37(-1.07%)
Jan 15, 2018	35.56	36.48	34.10	34.55	333,118	+1.00(+2.98%)
Jan 12, 2018	33.00	33.60	32.94	33.55	307,616	+0.54(+1.64%)
Jan 11, 2018	32.89	33.12	32.71	33.01	413,293	+0.14(+0.43%)
Jan 10, 2018		32.98		32.87	341,825	+0.27(+0.83%)
Jan 09, 2018	32.50	32.68	32.12	32.60	343,053	+0.09(+0.28%)
Jan 08, 2018	32.26	32.53	31.96	32.51	236,144	+0.32(+0.99%)
Jan 05, 2018	32.10	32.32	31.77	32.19	132,748	+0.09(+0.28%)
Jan 04, 2018	31.75	32.21	31.72	32.10	282,486	+0.34(+1.07%)
Jan 03, 2018	31.85	31.98	31.72	31.76	138,332	-0.09(-0.28%)
Jan 02, 2018	31.75	32.04	31.67	31.85	142,597	+0.13(+0.41%)
Dec 29, 2017		31.72	31.72	31.72	0	-0.13(-0.41%)
Dec 28, 2017	31.71	31.91	31.44	31.85	170,416	+0.14(+0.44%)
Dec 27, 2017	31.57	31.84	31.54	31.71	194,109	+0.29(+0.92%)
Dec 22, 2017	31.35	31.54	31.05	31.42	291,104	+0.10(+0.32%)
Dec 21, 2017	31.25	31.65	31.09	31.32	320,278	+0.05(+0.16%)
Dec 20, 2017	31.62	31.66	31.12	31.27	776,154	-0.26(-0.82%)
Dec 19, 2017	31.60	31.78	31.31	31.53	290,482	-0.15(-0.47%)
Dec 18, 2017	31.83	31.97	31.54	31.68	230,733	+0.18(+0.57%)
Dec 15, 2017	31.50	31.66	31.29	31.50	708,493	+0.08(+0.25%)
Dec 14, 2017	31.75	32.09	31.05	31.42	652,259	-0.78(-2.42%)
Dec 13, 2017	30.12	32.44	30.09	32.20	1,176,790	+2.11(+7.01%)
Dec 12, 2017	30.20	30.35	29.90	30.09	412,300	-0.13(-0.43%)
Dec 11, 2017	30.34	30.34	29.93	30.22	250,648	-0.17(-0.56%)
Dec 08, 2017	30.21	30.51	30.21	30.39	230,832	+0.27(+0.90%)
Dec 07, 2017	30.06	30.40	29.98	30.12	377,864	+0.05(+0.17%)
Dec 06, 2017	30.87	30.88	29.99	30.07	446,051	-0.82(-2.65%)
Dec 05, 2017	30.51	31.17	30.38	30.89	383,670	+0.33(+1.08%)
Dec 04, 2017	30.58	30.71	30.51	30.56	291,460	+0.03(+0.10%)

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.