Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.44	31.52	30.73	30.82	892,264	-0.58(-1.84%)
Feb 27, 2018	32.06	32.43	31.29	31.40	772,332	-0.66(-2.06%)
Feb 26, 2018	31.69	32.10	31.40	32.06	872,869	+0.62(+1.97%)
Feb 23, 2018	31.81	32.14	31.15	31.44	830,396	-0.25(-0.78%)
Feb 22, 2018			31.56	31.69	832,111	-0.17(-0.52%)
Feb 21, 2018	31.64	32.37	31.56	31.85	885,974	+0.29(+0.92%)
Feb 20, 2018	31.60	31.87	31.27	31.56	915,347	-0.33(-1.04%)
Feb 16, 2018		31.89	31.89	31.89	0	+0.12(+0.39%)
Feb 15, 2018	31.97	32.26	30.73	31.77	1,553,844	-0.12(-0.39%)
Feb 14, 2018	31.73	32.16	31.44	31.89	1,300,307	-0.21(-0.64%)
Feb 13, 2018	29.91	32.20	29.58	32.10	2,580,653	+2.15(+7.18%)
Feb 12, 2018	30.24	30.44	29.58	29.95	1,929,287	-0.12(-0.41%)
Feb 09, 2018	30.32	30.44	29.24	30.07	1,404,791	+0.08(+0.28%)
Feb 08, 2018	31.69	31.69	29.99	29.99	1,453,211	-1.70(-5.35%)
Feb 07, 2018	31.48	32.14	30.51	31.69	1,183,159	+0.04(+0.13%)
Feb 06, 2018	30.40	31.97	30.40	31.64	1,203,961	+0.00(+0.00%)
Feb 05, 2018	32.72	33.09	31.15	31.64	1,464,232	-1.36(-4.14%)
Feb 02, 2018	33.38	33.63	32.68	33.01	1,246,566	-0.54(-1.60%)
Feb 01, 2018	33.55	33.79	33.17	33.55	1,414,117	-0.12(-0.37%)
Jan 31, 2018	33.96	35.04	33.09	33.67	1,484,506	+0.00(+0.00%)
Jan 30, 2018	35.41	35.41	33.34	33.67	3,003,572	-1.82(-5.13%)
Jan 29, 2018	35.57	36.36	35.28	35.49	1,829,312	+0.04(+0.12%)
Jan 26, 2018	34.95	35.53	34.79	35.45	1,008,567	+0.66(+1.90%)
Jan 25, 2018	34.70	34.87	34.29	34.79	1,096,881	+0.08(+0.24%)
Jan 24, 2018	34.70	34.95	34.37	34.70	876,168	+0.04(+0.12%)
Jan 23, 2018	34.62	34.87	34.17	34.66	519,115	+0.08(+0.24%)
Jan 22, 2018	34.17	34.58	33.84	34.58	808,998	+0.33(+0.97%)
Jan 19, 2018	33.96	34.46	33.84	34.25	722,738	+0.41(+1.22%)
Jan 18, 2018	33.63	34.13	33.42	33.84	759,724	+0.29(+0.86%)
Jan 17, 2018	33.75	33.75	33.13	33.55	891,701	+0.04(+0.12%)
Jan 16, 2018	33.17	34.00	32.80	33.51	1,410,447	+0.50(+1.50%)
Jan 12, 2018		33.01	33.01	33.01	0	-0.17(-0.50%)
Jan 11, 2018	32.55	33.26	32.55	33.17	866,265	+0.54(+1.65%)
Jan 10, 2018		33.57	32.55	32.64	1,504,767	-0.79(-2.35%)
Jan 09, 2018	33.01	33.46	32.84	33.42	816,010	+0.74(+2.28%)
Jan 08, 2018	31.73	32.86	31.60	32.68	1,336,294	+1.03(+3.27%)
Jan 05, 2018	32.43	32.43	31.35	31.64	1,222,970	-0.17(-0.52%)
Jan 04, 2018	32.35	32.64	31.77	31.81	661,981	-0.29(-0.90%)
Jan 03, 2018	32.18	32.31	31.85	32.10	816,403	-0.08(-0.26%)
Jan 02, 2018	32.31	32.51	31.85	32.18	1,002,923	+0.21(+0.65%)
Dec 29, 2017		31.97	31.97	31.97	0	-0.40(-1.23%)
Dec 28, 2017	32.62	32.78	32.19	32.37	550,057	-0.25(-0.76%)
Dec 27, 2017	32.62	32.68	31.26	32.62	319,956	+0.04(+0.13%)
Dec 26, 2017	32.70	32.91	32.50	32.58	340,867	-0.17(-0.50%)
Dec 22, 2017	32.29	32.91	32.17	32.74	386,793	+0.54(+1.67%)
Dec 21, 2017	32.41	32.62	31.96	32.21	437,488	-0.21(-0.64%)
Dec 20, 2017	32.33	32.62	32.17	32.41	584,769	+0.33(+1.03%)
Dec 19, 2017	32.04	32.19	31.88	32.08	461,655	+0.04(+0.13%)
Dec 18, 2017	31.92	32.14	31.67	32.04	651,069	+0.37(+1.17%)
Dec 15, 2017	31.34	32.00	31.34	31.67	1,302,151	+0.33(+1.05%)
Dec 14, 2017	31.96	32.08	31.17	31.34	729,233	-0.62(-1.94%)
Dec 13, 2017	31.67	32.33	31.63	31.96	610,369	+0.50(+1.57%)
Dec 12, 2017	31.50	31.63	31.38	31.46	374,531	+0.08(+0.26%)
Dec 11, 2017	32.04	32.17	31.30	31.38	605,419	-0.74(-2.31%)
Dec 08, 2017	31.79	32.17	31.59	32.12	969,002	+0.58(+1.83%)
Dec 07, 2017	30.89	31.67	30.84	31.55	920,670	+0.58(+1.87%)
Dec 06, 2017	30.60	31.09	30.35	30.97	447,259	+0.37(+1.21%)
Dec 05, 2017	30.84	31.05	30.39	30.60	710,259	-0.25(-0.80%)
Dec 04, 2017	31.79	31.96	30.76	30.84	1,136,474	-0.54(-1.71%)

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.