Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.43	32.60	31.69	31.81	41,288	-0.57(-1.75%)
Feb 27, 2018	32.71	32.74	32.29	32.37	24,332	-0.23(-0.69%)
Feb 26, 2018	32.88	32.88	32.27	32.60	24,429	+0.08(+0.26%)
Feb 23, 2018	32.88	32.99	32.38	32.51	36,315	-0.17(-0.52%)
Feb 22, 2018	33.53	33.59	32.54	32.68	27,972	-0.54(-1.62%)
Feb 21, 2018	33.45	33.70	33.16	33.22	23,381	-0.25(-0.76%)
Feb 20, 2018	33.79	34.00	33.39	33.47	33,245	-0.34(-1.00%)
Feb 16, 2018		33.81	33.81	33.81	0	-0.48(-1.40%)
Feb 15, 2018	34.41	34.66	33.98	34.29	35,432	+0.00(+0.00%)
Feb 14, 2018	34.13	34.43	33.99	34.29	42,483	+0.06(+0.16%)
Feb 13, 2018	33.69	34.27	33.53	34.24	21,903	+0.64(+1.89%)
Feb 12, 2018	33.41	33.95	33.27	33.60	33,445	+0.36(+1.08%)
Feb 09, 2018	33.55	33.63	32.33	33.24	68,349	-0.03(-0.08%)
Feb 08, 2018	34.49	34.54	33.27	33.27	42,882	-1.02(-2.98%)
Feb 07, 2018	34.52	34.52	34.07	34.29	31,550	-0.39(-1.11%)
Feb 06, 2018	33.41	34.71	33.27	34.68	59,348	+0.80(+2.36%)
Feb 05, 2018	34.32	35.01	33.52	33.88	46,453	-0.77(-2.23%)
Feb 02, 2018	35.56	35.56	34.57	34.65	28,914	-1.24(-3.46%)
Feb 01, 2018	35.59	35.90	35.44	35.90	36,519	+0.47(+1.33%)
Jan 31, 2018	35.51	35.62	35.29	35.43	58,020	+0.17(+0.47%)
Jan 30, 2018	35.45	35.45	35.45	35.26	49,663	-0.58(-1.62%)
Jan 29, 2018	36.37	36.39	35.67	35.84	98,928	-0.55(-1.52%)
Jan 26, 2018	36.01	36.39	35.92	36.39	59,328	+0.41(+1.15%)
Jan 25, 2018	35.79	36.01	35.67	35.98	119,903	+0.22(+0.62%)
Jan 24, 2018	36.03	36.20	35.62	35.76	60,534	-0.14(-0.38%)
Jan 23, 2018	36.17	36.20	35.67	35.90	81,304	+0.00(+0.00%)
Jan 22, 2018	34.96	35.95	34.87	35.90	66,689	+1.10(+3.17%)
Jan 19, 2018	34.16	34.82	34.02	34.79	39,373	+0.58(+1.69%)
Jan 18, 2018	34.93	34.93	34.16	34.21	86,787	-0.55(-1.59%)
Jan 17, 2018	35.56	35.59	34.71	34.76	79,152	-0.66(-1.87%)
Jan 16, 2018	35.73	35.98	35.34	35.43	78,068	-0.28(-0.77%)
Jan 12, 2018		35.70	35.70	35.70	0	+0.44(+1.25%)
Jan 11, 2018	34.71	35.26	34.59	35.26	81,398	+0.75(+2.16%)
Jan 10, 2018		34.74		34.52	50,608	-0.11(-0.32%)
Jan 09, 2018	34.54	34.65	34.19	34.63	98,637	+0.39(+1.13%)
Jan 08, 2018	34.32	34.35	34.02	34.24	57,154	+0.06(+0.16%)
Jan 05, 2018	34.46	34.57	33.71	34.18	64,169	-0.28(-0.80%)
Jan 04, 2018	34.07	34.46	33.82	34.46	103,010	+0.66(+1.96%)
Jan 03, 2018	33.11	33.80	33.02	33.80	93,178	+1.02(+3.12%)
Jan 02, 2018	32.31	32.97	32.28	32.78	92,513	+0.69(+2.15%)
Dec 29, 2017		32.09	32.09	32.09	0	+0.33(+1.04%)
Dec 28, 2017	31.70	31.92	31.56	31.75	197,290	+0.06(+0.17%)
Dec 27, 2017	32.06	32.14	31.62	31.70	154,131	-0.19(-0.61%)
Dec 26, 2017	32.06	32.28	31.70	31.89	167,387	+0.36(+1.14%)
Dec 22, 2017	31.26	31.81	31.24	31.53	131,478	+0.19(+0.62%)
Dec 21, 2017	31.01	31.56	30.95	31.34	128,025	+0.22(+0.71%)
Dec 20, 2017	31.37	31.45	31.04	31.12	117,473	-0.22(-0.70%)
Dec 19, 2017	31.86	31.89	31.34	31.34	87,707	-0.55(-1.73%)
Dec 18, 2017	31.89	32.22	31.81	31.89	99,538	+0.22(+0.70%)
Dec 15, 2017	32.03	32.03	31.62	31.67	103,170	-0.25(-0.78%)
Dec 14, 2017	31.70	32.20	31.70	31.92	113,950	-0.03(-0.09%)
Dec 13, 2017	31.89	32.14	31.59	31.95	98,873	+0.03(+0.09%)
Dec 12, 2017	31.84	32.31	31.64	31.92	127,470	+0.08(+0.26%)
Dec 11, 2017	31.34	32.00	31.20	31.84	142,836	+0.52(+1.68%)
Dec 08, 2017	31.17	31.34	30.98	31.31	79,965	+0.39(+1.25%)
Dec 07, 2017	29.77	30.95	29.77	30.93	139,530	+0.88(+2.94%)
Dec 06, 2017	30.37	30.48	29.99	30.04	110,350	-0.66(-2.16%)
Dec 05, 2017	31.06	31.06	30.57	30.70	67,966	-0.36(-1.16%)
Dec 04, 2017	31.39	31.39	30.87	31.06	76,577	-0.06(-0.18%)

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.