Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.26	34.89	33.42	33.46	179,686	-0.80(-2.33%)
Feb 27, 2018	34.89	35.36	34.18	34.26	82,129	-0.63(-1.81%)
Feb 26, 2018	35.27	35.34	34.73	34.89	62,404	-0.42(-1.19%)
Feb 23, 2018	34.64	35.31	34.60	35.31	63,110	+0.92(+2.69%)
Feb 22, 2018	34.56	34.85	34.35	34.39	93,995	-0.04(-0.12%)
Feb 21, 2018	34.81	35.19	34.43	34.43	80,137	-0.34(-0.97%)
Feb 20, 2018	35.23	35.23	34.64	34.77	102,528	-0.59(-1.66%)
Feb 16, 2018		35.36	35.36	35.36	0	+0.42(+1.20%)
Feb 15, 2018	34.10	34.98	34.10	34.94	112,098	+0.80(+2.34%)
Feb 14, 2018	34.39	34.64	33.97	34.14	111,102	-0.60(-1.73%)
Feb 13, 2018	34.99	36.24	33.82	34.74	130,252	+0.58(+1.71%)
Feb 12, 2018	34.53	34.53	33.36	34.15	131,457	-0.29(-0.85%)
Feb 09, 2018	33.45	34.66	33.45	34.45	207,578	+1.13(+3.38%)
Feb 08, 2018	33.53	34.07	33.24	33.32	248,234	-0.17(-0.50%)
Feb 07, 2018	33.20	33.95	33.20	33.49	132,445	+0.19(+0.56%)
Feb 06, 2018	33.49	33.82	32.57	33.30	215,072	-1.06(-3.09%)
Feb 05, 2018	35.07	35.28	34.12	34.36	82,571	-0.67(-1.90%)
Feb 02, 2018	35.16	35.24	34.70	35.03	80,687	-0.29(-0.83%)
Feb 01, 2018	35.49	35.74	35.07	35.32	135,597	-0.21(-0.59%)
Jan 31, 2018	35.41	35.61	34.95	35.53	142,943	+0.33(+0.95%)
Jan 30, 2018	34.74	35.49	34.70	35.20	148,404	+0.42(+1.20%)
Jan 29, 2018	34.86	34.99	34.32	34.78	99,921	-0.08(-0.24%)
Jan 26, 2018	35.74	35.74	34.66	34.86	156,689	-0.67(-1.88%)
Jan 25, 2018	35.16	35.70	35.11	35.53	67,703	+0.42(+1.19%)
Jan 24, 2018	35.61	35.74	34.99	35.11	142,890	-0.46(-1.29%)
Jan 23, 2018	34.91	35.74	34.91	35.57	86,558	+0.67(+1.91%)
Jan 22, 2018	35.16	35.32	34.91	34.91	91,642	-0.17(-0.48%)
Jan 19, 2018	34.61	35.32	34.55	35.07	169,895	+0.42(+1.20%)
Jan 18, 2018	35.20	35.32	34.40	34.66	93,627	-0.67(-1.89%)
Jan 17, 2018	35.28	35.45	34.91	35.32	98,971	+0.17(+0.47%)
Jan 16, 2018	34.49	35.61	34.49	35.16	243,287	+0.67(+1.93%)
Jan 12, 2018		34.49	34.49	34.49	0	-0.13(-0.36%)
Jan 11, 2018	33.95	34.66	33.95	34.61	98,884	+0.58(+1.72%)
Jan 10, 2018				34.03	180,288	-0.25(-0.73%)
Jan 09, 2018	35.20	35.20	34.07	34.28	136,641	-1.08(-3.07%)
Jan 08, 2018	35.36	35.78	33.28	35.36	118,045	-0.33(-0.93%)
Jan 05, 2018	35.82	36.07	35.61	35.70	71,587	+0.08(+0.23%)
Jan 04, 2018	35.95	36.41	35.61	35.61	87,527	-0.29(-0.81%)
Jan 03, 2018	36.49	36.70	35.82	35.91	93,349	-0.63(-1.71%)
Jan 02, 2018	37.03	37.49	36.14	36.53	106,790	-0.54(-1.46%)
Dec 29, 2017		37.07	37.07	37.07	0	-0.46(-1.22%)
Dec 28, 2017	37.24	37.66	36.99	37.53	158,732	+0.38(+1.01%)
Dec 27, 2017	36.66	37.49	36.12	37.16	95,783	+0.42(+1.14%)
Dec 26, 2017	36.99	37.24	36.74	36.74	45,668	-0.29(-0.79%)
Dec 22, 2017	36.78	37.24	36.78	37.03	62,219	+0.29(+0.79%)
Dec 21, 2017	36.95	37.28	36.74	36.74	61,122	-0.21(-0.56%)
Dec 20, 2017	37.16	37.62	36.95	36.95	85,212	-0.04(-0.11%)
Dec 19, 2017	37.91	38.24	36.95	36.99	111,364	-0.83(-2.21%)
Dec 18, 2017	38.28	38.62	37.78	37.82	88,808	-0.38(-0.98%)
Dec 15, 2017	37.45	38.49	37.45	38.20	311,214	+0.75(+2.00%)
Dec 14, 2017	38.16	38.16	37.28	37.45	158,700	-0.71(-1.86%)
Dec 13, 2017	37.91	38.70	37.91	38.16	106,015	+0.25(+0.66%)
Dec 12, 2017	38.83	38.83	37.87	37.91	96,630	-0.79(-2.05%)
Dec 11, 2017	39.03	39.20	38.45	38.70	158,599	-0.29(-0.75%)
Dec 08, 2017	39.24	39.33	38.87	38.99	104,239	-0.38(-0.95%)
Dec 07, 2017	39.53	39.53	39.03	39.37	100,694	-0.04(-0.11%)
Dec 06, 2017	39.03	39.91	38.99	39.41	145,268	+0.42(+1.07%)
Dec 05, 2017	39.74	39.74	38.99	38.99	112,539	-0.75(-1.89%)
Dec 04, 2017	40.24	40.58	39.58	39.74	54,637	-0.21(-0.52%)

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.