Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.54	34.67	34.54	34.57	22,241	-0.19(-0.55%)
Feb 27, 2018	34.58	34.86	34.52	34.76	84,835	-0.11(-0.31%)
Feb 26, 2018	34.69	34.87	34.67	34.87	22,332	+0.31(+0.91%)
Feb 23, 2018	34.70	34.70	34.42	34.55	15,391	+0.07(+0.22%)
Feb 22, 2018				34.48	40,459	+0.35(+1.01%)
Feb 21, 2018	34.45	34.56	34.06	34.13	35,933	-0.21(-0.62%)
Feb 20, 2018	34.29	34.41	34.27	34.35	32,008	-0.26(-0.76%)
Feb 16, 2018		34.61	34.61	34.61	0	-0.33(-0.94%)
Feb 15, 2018	35.15	35.15	34.70	34.94	84,585	+0.27(+0.79%)
Feb 14, 2018	33.55	34.69	33.50	34.67	29,506	+0.93(+2.76%)
Feb 13, 2018	33.47	33.74	33.47	33.74	26,665	+0.35(+1.04%)
Feb 12, 2018	33.42	33.65	33.39	33.39	34,387	+0.21(+0.65%)
Feb 09, 2018	33.34	33.37	32.80	33.17	26,536	+0.02(+0.07%)
Feb 08, 2018	33.97	34.09	33.15	33.15	50,181	-0.50(-1.49%)
Feb 07, 2018	34.11	34.16	33.58	33.65	374,267	-0.89(-2.58%)
Feb 06, 2018	34.16	34.59	33.98	34.54	46,829	+0.07(+0.19%)
Feb 05, 2018	34.69	35.01	34.12	34.48	170,460	-0.35(-1.02%)
Feb 02, 2018	35.59	35.59	34.83	34.83	68,589	-1.10(-3.07%)
Feb 01, 2018	35.35	35.94	35.35	35.94	112,536	+0.26(+0.74%)
Jan 31, 2018	36.25	36.25	35.26	35.67	235,382	-0.12(-0.32%)
Jan 30, 2018	36.31	36.31	35.77	35.79	106,788	-0.60(-1.65%)
Jan 29, 2018	36.21	36.60	36.21	36.39	36,898	-0.15(-0.41%)
Jan 26, 2018	36.47	36.56	36.24	36.54	40,336	+0.25(+0.68%)
Jan 25, 2018	36.48	36.63	36.27	36.29	48,152	-0.13(-0.36%)
Jan 24, 2018	36.06	36.53	35.93	36.42	24,797	+0.64(+1.80%)
Jan 23, 2018	35.76	35.90	35.62	35.78	62,944	-0.15(-0.41%)
Jan 22, 2018	35.86	35.93	35.69	35.93	26,018	+0.07(+0.18%)
Jan 19, 2018	35.85	36.00	35.78	35.86	53,176	+0.02(+0.07%)
Jan 18, 2018	35.55	35.87	35.44	35.84	332,889	+0.33(+0.93%)
Jan 17, 2018	35.53	35.68	35.45	35.51	80,018	-0.05(-0.14%)
Jan 16, 2018	35.60	35.69	35.37	35.56	134,069	+0.12(+0.33%)
Jan 12, 2018		35.44	35.44	35.44	0	+0.32(+0.92%)
Jan 11, 2018	34.89	35.12	34.89	35.12	257,175	+0.24(+0.69%)
Jan 10, 2018	34.75	35.02	34.75	34.88	27,820	+0.22(+0.64%)
Jan 09, 2018	34.92	34.92	34.62	34.66	143,916	-0.17(-0.50%)
Jan 08, 2018	35.19	35.19	34.81	34.83	86,455	-0.38(-1.08%)
Jan 05, 2018	35.01	35.24	34.95	35.21	64,429	+0.35(+1.02%)
Jan 04, 2018	34.90	35.04	34.73	34.86	482,279	+0.10(+0.28%)
Jan 03, 2018	34.54	34.90	34.40	34.76	221,456	+0.27(+0.79%)
Jan 02, 2018	34.06	34.49	34.06	34.49	174,663	+0.69(+2.05%)
Dec 29, 2017		33.79	33.79	33.79	0	+0.11(+0.32%)
Dec 28, 2017	33.53	33.69	33.46	33.69	15,603	+0.31(+0.91%)
Dec 27, 2017	33.49	33.50	33.29	33.38	54,273	+0.04(+0.12%)
Dec 26, 2017	33.50	33.59	33.27	33.34	49,067	-0.24(-0.71%)
Dec 22, 2017	32.99	33.69	32.85	33.58	172,280	+1.01(+3.09%)
Dec 21, 2017	32.11	32.61	32.08	32.57	255,425	+0.48(+1.49%)
Dec 20, 2017	31.80	32.18	31.77	32.09	26,543	+0.34(+1.06%)
Dec 19, 2017	31.72	31.86	31.55	31.76	169,845	+0.29(+0.91%)
Dec 18, 2017	30.48	31.53	30.48	31.47	256,678	+1.16(+3.82%)
Dec 15, 2017	30.99	31.16	30.27	30.31	215,101	-0.64(-2.06%)
Dec 14, 2017	32.11	32.11	30.95	30.95	307,381	-1.31(-4.06%)
Dec 13, 2017	32.09	32.29	32.09	32.26	107,516	+0.19(+0.58%)
Dec 12, 2017	31.92	32.26	31.92	32.08	211,353	+0.06(+0.20%)
Dec 11, 2017	32.00	32.09	31.95	32.01	236,619	+0.04(+0.13%)
Dec 08, 2017	32.14	32.14	31.86	31.97	52,763	+0.09(+0.28%)
Dec 07, 2017	31.73	32.00	31.57	31.88	170,550	-0.11(-0.35%)
Dec 06, 2017	32.13	32.29	31.89	32.00	195,693	-0.26(-0.80%)
Dec 05, 2017	32.40	32.68	32.22	32.26	450,346	-0.28(-0.87%)
Dec 04, 2017	33.20	33.31	32.47	32.54	380,316	-0.64(-1.93%)

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.