Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.12	34.38	33.99	34.08	12,165,432	+0.11(+0.31%)
Feb 27, 2018	34.65	34.82	33.97	33.97	9,105,611	-0.67(-1.92%)
Feb 26, 2018	34.88	35.01	34.52	34.64	8,636,351	-0.30(-0.85%)
Feb 23, 2018	34.09	35.02	34.07	34.94	8,148,009	+0.88(+2.59%)
Feb 22, 2018				34.05	6,488,180	+0.12(+0.36%)
Feb 21, 2018	34.39	34.70	33.89	33.93	9,557,407	-0.46(-1.33%)
Feb 20, 2018	34.78	34.90	34.26	34.39	8,712,813	-0.50(-1.44%)
Feb 16, 2018		34.89	34.89	34.89	0	+0.36(+1.05%)
Feb 15, 2018	33.59	34.53	33.54	34.53	9,772,790	+0.97(+2.90%)
Feb 14, 2018	33.55	33.88	33.27	33.55	7,187,992	-0.22(-0.66%)
Feb 13, 2018	33.49	33.94	33.15	33.78	7,057,474	+0.24(+0.71%)
Feb 12, 2018	33.14	33.79	32.83	33.54	9,059,090	+0.42(+1.28%)
Feb 09, 2018	32.64	33.35	32.44	33.11	10,165,091	+0.63(+1.93%)
Feb 08, 2018	33.02	33.34	32.48	32.48	10,755,398	-0.63(-1.89%)
Feb 07, 2018	33.45	33.69	33.15	33.11	12,829,257	-0.33(-0.98%)
Feb 06, 2018	33.95	34.29	32.90	33.44	18,927,520	-1.33(-3.82%)
Feb 05, 2018	34.89	35.30	34.52	34.77	16,186,092	-0.09(-0.27%)
Feb 02, 2018	34.76	35.20	34.67	34.86	10,389,111	-0.09(-0.27%)
Feb 01, 2018	35.46	35.69	34.80	34.95	9,893,321	-0.46(-1.31%)
Jan 31, 2018	34.71	35.50	34.57	35.42	14,458,842	+0.74(+2.14%)
Jan 30, 2018	34.77	34.99	34.50	34.68	8,747,843	-0.13(-0.37%)
Jan 29, 2018	35.15	35.17	34.76	34.81	11,243,585	-0.45(-1.27%)
Jan 26, 2018	34.62	35.60	34.59	35.26	16,311,140	+1.03(+3.00%)
Jan 25, 2018	33.72	34.29	33.54	34.23	11,008,477	+0.50(+1.48%)
Jan 24, 2018	33.97	34.04	33.55	33.73	8,803,716	-0.42(-1.22%)
Jan 23, 2018	33.54	34.23	33.54	34.14	10,997,577	+0.60(+1.80%)
Jan 22, 2018	33.64	33.83	33.45	33.54	8,317,886	-0.03(-0.09%)
Jan 19, 2018	33.78	33.82	33.52	33.57	10,050,049	-0.14(-0.41%)
Jan 18, 2018	34.00	34.00	33.59	33.71	8,890,768	-0.25(-0.72%)
Jan 17, 2018	33.75	34.15	33.67	33.96	10,404,170	+0.30(+0.89%)
Jan 16, 2018	33.64	33.78	33.33	33.66	8,259,665	+0.05(+0.15%)
Jan 12, 2018		33.61	33.61	33.61	0	-0.04(-0.12%)
Jan 11, 2018	33.65	33.75	33.49	33.65	8,442,885	-0.02(-0.06%)
Jan 10, 2018			33.57	33.67	7,874,888	-0.28(-0.82%)
Jan 09, 2018	34.33	34.33	33.83	33.95	7,297,882	-0.25(-0.73%)
Jan 08, 2018	33.92	34.26	33.87	34.20	8,078,879	+0.28(+0.82%)
Jan 05, 2018	33.85	33.97	33.67	33.92	11,537,527	+0.15(+0.46%)
Jan 04, 2018	33.87	34.21	33.68	33.76	15,239,968	-0.17(-0.51%)
Jan 03, 2018	34.45	34.84	33.93	33.94	12,309,019	-0.74(-2.12%)
Jan 02, 2018	34.97	35.03	34.52	34.67	5,329,848	-0.25(-0.70%)
Dec 29, 2017		34.92	34.92	34.92	0	-0.04(-0.10%)
Dec 28, 2017	34.70	34.97	34.69	34.96	3,831,877	+0.24(+0.68%)
Dec 27, 2017	34.57	34.73	34.46	34.72	4,814,073	+0.29(+0.84%)
Dec 26, 2017	34.59	34.73	34.43	34.43	3,236,005	-0.12(-0.35%)
Dec 22, 2017	34.63	34.74	34.50	34.55	4,825,005	+0.01(+0.04%)
Dec 21, 2017	34.39	34.71	34.14	34.54	7,993,450	+0.19(+0.55%)
Dec 20, 2017	34.45	34.73	34.32	34.35	9,886,857	-0.10(-0.30%)
Dec 19, 2017	34.99	35.10	34.44	34.45	6,999,141	-0.50(-1.44%)
Dec 18, 2017	35.46	35.59	34.90	34.96	8,680,569	-0.47(-1.31%)
Dec 15, 2017	35.48	35.56	35.16	35.42	15,623,194	+0.10(+0.28%)
Dec 14, 2017	35.04	35.60	34.78	35.32	9,955,030	+0.34(+0.97%)
Dec 13, 2017	35.24	35.33	34.83	34.98	15,838,693	-0.13(-0.38%)
Dec 12, 2017	35.12	35.64	35.06	35.12	8,895,013	-0.49(-1.37%)
Dec 11, 2017	35.55	35.63	35.20	35.60	7,196,061	+0.05(+0.14%)
Dec 08, 2017	35.43	35.56	35.19	35.56	5,867,977	+0.19(+0.54%)
Dec 07, 2017	35.27	35.37	35.10	35.37	6,494,839	+0.09(+0.25%)
Dec 06, 2017	34.99	35.41	34.83	35.28	8,872,489	+0.48(+1.38%)
Dec 05, 2017	34.97	35.06	34.53	34.80	7,614,876	-0.07(-0.21%)
Dec 04, 2017	35.25	35.31	34.77	34.87	6,265,949	-0.34(-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.