Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.42	32.46	31.99	32.00	49,131	-0.30(-0.94%)
Feb 27, 2018	32.50	32.69	32.25	32.30	59,778	-0.14(-0.43%)
Feb 26, 2018	32.09	32.50	32.09	32.44	116,780	+0.51(+1.60%)
Feb 23, 2018	31.53	31.93	31.49	31.93	64,720	+0.69(+2.22%)
Feb 22, 2018	31.52	31.57	31.19	31.24	45,956	-0.15(-0.47%)
Feb 21, 2018	31.75	31.95	31.38	31.38	101,324	-0.30(-0.96%)
Feb 20, 2018	31.57	31.92	31.56	31.69	175,490	+0.03(+0.08%)
Feb 16, 2018		31.66	31.66	31.66	0	-0.03(-0.08%)
Feb 15, 2018	31.59	31.70	31.24	31.69	126,649	+0.54(+1.73%)
Feb 14, 2018	30.48	31.17	30.48	31.15	67,269	+0.52(+1.68%)
Feb 13, 2018	30.36	30.69	30.36	30.63	69,094	+0.09(+0.30%)
Feb 12, 2018	30.10	30.72	30.10	30.54	107,579	+0.67(+2.24%)
Feb 09, 2018	29.68	30.11	28.96	29.87	124,869	+0.43(+1.47%)
Feb 08, 2018		30.68	29.44	29.44	105,672	-1.14(-3.72%)
Feb 07, 2018	30.79	31.11	30.58	30.58	78,319	-0.37(-1.21%)
Feb 06, 2018	29.86	30.95	29.61	30.95	113,289	+0.25(+0.82%)
Feb 05, 2018	31.26	31.58	30.31	30.70	136,405	-0.73(-2.32%)
Feb 02, 2018	31.93	31.99	31.42	31.43	253,275	-0.75(-2.32%)
Feb 01, 2018	32.11	32.39	32.10	32.17	36,743	-0.12(-0.36%)
Jan 31, 2018	32.37	32.41	32.13	32.29	54,125	+0.09(+0.29%)
Jan 30, 2018	32.33	32.33	32.11	32.20	68,882	-0.40(-1.23%)
Jan 29, 2018	32.67	32.76	32.50	32.60	43,654	-0.17(-0.53%)
Jan 26, 2018	32.42	32.78	32.40	32.77	131,833	+0.67(+2.08%)
Jan 25, 2018	32.50	32.56	32.10	32.10	45,091	-0.12(-0.38%)
Jan 24, 2018	32.46	32.61	32.12	32.23	191,817	-0.33(-1.01%)
Jan 23, 2018	32.51	32.60	32.41	32.56	71,016	+0.17(+0.54%)
Jan 22, 2018	32.17	32.40	32.07	32.38	282,581	+0.29(+0.90%)
Jan 19, 2018	32.20	32.20	32.01	32.09	71,649	-0.12(-0.39%)
Jan 18, 2018	32.17	32.27	32.14	32.22	182,306	+0.04(+0.13%)
Jan 17, 2018	31.80	32.22	31.80	32.17	83,195	+0.56(+1.79%)
Jan 16, 2018	31.84	31.91	31.53	31.61	82,373	+0.05(+0.17%)
Jan 12, 2018		31.56	31.56	31.56	0	+0.21(+0.66%)
Jan 11, 2018	31.18	31.35	31.17	31.35	62,891	+0.17(+0.56%)
Jan 10, 2018	31.22	31.22	31.11	31.18	92,238	-0.16(-0.53%)
Jan 09, 2018	31.57	31.59	31.31	31.34	218,368	-0.16(-0.52%)
Jan 08, 2018	31.33	31.52	31.32	31.51	147,535	+0.13(+0.43%)
Jan 05, 2018	31.38	31.41	31.26	31.37	55,415	+0.20(+0.65%)
Jan 04, 2018	31.18	31.18	30.94	31.17	66,109	+0.17(+0.56%)
Jan 03, 2018	31.06	31.07	30.89	30.99	64,669	+0.07(+0.22%)
Jan 02, 2018	30.75	30.93	30.75	30.92	78,088	+0.36(+1.16%)
Dec 29, 2017		30.57	30.57	30.57	0	-0.16(-0.54%)
Dec 28, 2017	30.71	30.73	30.63	30.73	56,230	+0.16(+0.51%)
Dec 27, 2017	30.58	30.67	30.56	30.58	52,084	-0.04(-0.14%)
Dec 26, 2017	30.57	30.70	30.54	30.62	35,241	-0.10(-0.34%)
Dec 22, 2017	30.77	30.77	30.62	30.72	31,172	+0.00(+0.00%)
Dec 21, 2017	30.83	30.91	30.69	30.72	77,937	-0.08(-0.27%)
Dec 20, 2017	30.95	30.95	30.67	30.81	37,347	+0.03(+0.09%)
Dec 19, 2017	30.81	30.88	30.69	30.78	38,783	-0.08(-0.25%)
Dec 18, 2017	30.70	30.86	30.70	30.86	49,857	+0.39(+1.28%)
Dec 15, 2017	30.29	30.55	30.20	30.47	49,995	+0.19(+0.63%)
Dec 14, 2017	30.48	30.48	30.26	30.28	104,517	-0.10(-0.34%)
Dec 13, 2017	30.43	30.47	30.32	30.38	818,326	+0.08(+0.26%)
Dec 12, 2017	30.30	30.33	30.21	30.30	32,215	-0.00(-0.00%)
Dec 11, 2017	30.02	30.30	30.02	30.30	55,496	+0.30(+1.01%)
Dec 08, 2017	29.96	30.01	29.90	30.00	225,688	+0.20(+0.67%)
Dec 07, 2017	29.86	29.88	29.74	29.80	49,459	+0.03(+0.12%)
Dec 06, 2017	29.67	29.83	29.67	29.77	38,666	-0.03(-0.12%)
Dec 05, 2017	29.92	30.08	29.78	29.80	39,754	-0.13(-0.43%)
Dec 04, 2017		30.39	29.93	29.93	114,869	-0.26(-0.86%)

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.