Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.06	33.32	32.94	33.02	12,555,025	+0.10(+0.31%)
Feb 27, 2018	33.58	33.74	32.92	32.92	9,397,215	-0.64(-1.92%)
Feb 26, 2018	33.80	33.93	33.45	33.56	8,912,927	-0.11(-0.32%)
Feb 23, 2018	32.86	33.76	32.84	33.67	8,454,066	+0.85(+2.59%)
Feb 22, 2018				32.82	6,731,890	+0.12(+0.36%)
Feb 21, 2018	33.14	33.44	32.67	32.70	9,916,404	-0.44(-1.33%)
Feb 20, 2018	33.53	33.64	33.02	33.14	9,040,085	-0.48(-1.44%)
Feb 16, 2018		33.63	33.63	33.63	0	+0.35(+1.05%)
Feb 15, 2018	32.37	33.28	32.32	33.28	10,139,877	+0.94(+2.90%)
Feb 14, 2018	32.34	32.65	32.06	32.34	7,457,989	-0.21(-0.66%)
Feb 13, 2018	32.28	32.71	31.95	32.55	7,322,568	+0.23(+0.71%)
Feb 12, 2018	31.94	32.57	31.65	32.32	9,399,369	+0.41(+1.28%)
Feb 09, 2018	31.46	32.14	31.27	31.91	10,546,914	+0.61(+1.93%)
Feb 08, 2018	31.82	32.13	31.30	31.31	11,159,394	-0.60(-1.89%)
Feb 07, 2018	32.24	32.47	31.95	31.91	13,311,151	-0.32(-0.98%)
Feb 06, 2018	32.72	33.05	31.71	32.23	19,638,478	-1.28(-3.82%)
Feb 05, 2018	33.62	34.02	33.27	33.51	16,794,076	-0.09(-0.27%)
Feb 02, 2018	33.50	33.92	33.42	33.60	10,779,348	-0.09(-0.27%)
Feb 01, 2018	34.18	34.40	33.54	33.69	10,264,935	-0.45(-1.31%)
Jan 31, 2018	33.45	34.21	33.32	34.14	15,001,947	+0.72(+2.14%)
Jan 30, 2018	33.51	33.72	33.25	33.42	9,076,431	-0.12(-0.37%)
Jan 29, 2018	33.87	33.90	33.51	33.55	11,665,918	-0.43(-1.27%)
Jan 26, 2018	33.37	34.31	33.34	33.98	16,923,822	+0.99(+3.00%)
Jan 25, 2018	32.50	33.04	32.32	32.99	11,421,979	+0.48(+1.48%)
Jan 24, 2018	32.74	32.80	32.34	32.51	9,134,403	-0.40(-1.22%)
Jan 23, 2018	32.32	32.99	32.32	32.91	11,410,670	+0.58(+1.80%)
Jan 22, 2018	32.42	32.60	32.24	32.33	8,630,324	-0.03(-0.09%)
Jan 19, 2018	32.56	32.60	32.31	32.36	10,427,550	-0.13(-0.41%)
Jan 18, 2018	32.77	32.77	32.37	32.49	9,224,725	-0.24(-0.72%)
Jan 17, 2018	32.53	32.92	32.45	32.73	10,794,973	+0.29(+0.89%)
Jan 16, 2018	32.42	32.56	32.12	32.44	8,569,916	+0.05(+0.15%)
Jan 12, 2018		32.39	32.39	32.39	0	-0.04(-0.12%)
Jan 11, 2018	32.43	32.53	32.27	32.43	8,760,018	-0.02(-0.06%)
Jan 10, 2018			32.36	32.45	8,170,685	-0.27(-0.82%)
Jan 09, 2018	33.09	33.09	32.60	32.72	7,572,006	-0.24(-0.73%)
Jan 08, 2018	32.69	33.02	32.65	32.96	8,382,339	+0.27(+0.82%)
Jan 05, 2018	32.62	32.74	32.45	32.69	11,970,901	+0.15(+0.46%)
Jan 04, 2018	32.65	32.98	32.46	32.54	15,812,414	-0.17(-0.51%)
Jan 03, 2018	33.20	33.58	32.71	32.71	12,771,372	-0.71(-2.12%)
Jan 02, 2018	33.71	33.76	33.28	33.42	5,530,048	-0.24(-0.70%)
Dec 29, 2017		33.66	33.66	33.66	0	-0.03(-0.10%)
Dec 28, 2017	33.44	33.71	33.43	33.69	3,975,810	+0.23(+0.68%)
Dec 27, 2017	33.32	33.48	33.21	33.46	4,994,900	+0.28(+0.84%)
Dec 26, 2017	33.34	33.48	33.18	33.18	3,357,556	-0.12(-0.35%)
Dec 22, 2017	33.38	33.48	33.25	33.30	5,006,242	+0.01(+0.04%)
Dec 21, 2017	33.15	33.46	32.90	33.29	8,293,701	+0.18(+0.55%)
Dec 20, 2017	33.21	33.47	33.07	33.11	10,258,229	-0.10(-0.30%)
Dec 19, 2017	33.72	33.83	33.19	33.21	7,262,044	-0.48(-1.44%)
Dec 18, 2017	34.18	34.30	33.64	33.69	9,006,630	-0.45(-1.31%)
Dec 15, 2017	34.19	34.27	33.89	34.14	16,210,034	+0.10(+0.28%)
Dec 14, 2017	33.77	34.31	33.52	34.04	10,328,963	+0.33(+0.97%)
Dec 13, 2017	33.97	34.06	33.57	33.72	16,433,628	-0.13(-0.38%)
Dec 12, 2017	33.85	34.35	33.79	33.85	9,229,129	-0.47(-1.37%)
Dec 11, 2017	34.26	34.34	33.93	34.32	7,466,360	+0.05(+0.14%)
Dec 08, 2017	34.15	34.27	33.92	34.27	6,088,390	+0.18(+0.54%)
Dec 07, 2017	33.99	34.09	33.83	34.09	6,738,800	+0.09(+0.25%)
Dec 06, 2017	33.73	34.13	33.57	34.00	9,205,758	+0.46(+1.37%)
Dec 05, 2017	33.71	33.79	33.28	33.54	7,900,907	-0.07(-0.21%)
Dec 04, 2017	33.97	34.03	33.51	33.61	6,501,311	-0.32(-0.95%)

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.