Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.91	34.20	33.04	33.06	342,275	-0.72(-2.14%)
Feb 27, 2018	34.32	34.89	33.76	33.78	317,586	-0.62(-1.81%)
Feb 26, 2018	34.35	34.54	33.98	34.41	222,983	+0.20(+0.59%)
Feb 23, 2018	34.03	34.25	33.83	34.21	335,115	+0.39(+1.16%)
Feb 22, 2018	34.43	34.56	33.81	33.82	271,649	-0.48(-1.40%)
Feb 21, 2018	34.02	34.66	33.99	34.30	406,396	+0.34(+1.01%)
Feb 20, 2018	34.42	34.71	33.87	33.95	327,805	-0.64(-1.85%)
Feb 16, 2018		34.59	34.59	34.59	0	+0.26(+0.77%)
Feb 15, 2018	34.43	34.58	34.01	34.33	364,474	+0.10(+0.30%)
Feb 14, 2018	33.26	34.31	33.26	34.23	308,487	+0.76(+2.27%)
Feb 13, 2018				33.46	445,590	+0.04(+0.12%)
Feb 12, 2018	33.70	33.97	33.24	33.42	629,063	-0.11(-0.33%)
Feb 09, 2018	33.70	33.79	32.64	33.54	528,596	+0.40(+1.21%)
Feb 08, 2018		34.30	33.12	33.14	509,821	-0.87(-2.57%)
Feb 07, 2018	33.62	34.12	33.62	34.01	410,167	+0.33(+0.97%)
Feb 06, 2018	32.78	33.93	32.31	33.68	749,292	-0.42(-1.24%)
Feb 05, 2018	34.91	35.43	33.42	34.10	333,554	-1.19(-3.38%)
Feb 02, 2018	35.39	36.02	35.19	35.30	501,254	-0.32(-0.90%)
Feb 01, 2018	34.92	35.62	34.39	35.62	751,554	+0.60(+1.71%)
Jan 31, 2018	35.15	35.76	34.51	35.02	763,252	+0.17(+0.48%)
Jan 30, 2018	34.92	35.19	34.68	34.85	276,746	-0.28(-0.80%)
Jan 29, 2018	35.61	35.84	35.11	35.13	420,562	-0.57(-1.59%)
Jan 26, 2018	35.84	35.84	35.30	35.70	170,197	-0.03(-0.09%)
Jan 25, 2018	36.28	36.35	35.55	35.73	394,774	-0.37(-1.02%)
Jan 24, 2018	36.36	36.50	35.99	36.10	340,798	-0.09(-0.24%)
Jan 23, 2018	35.88	36.38	35.68	36.19	340,178	+0.06(+0.18%)
Jan 22, 2018	35.78	36.12	35.47	36.12	418,563	+0.28(+0.78%)
Jan 19, 2018	35.21	35.86	35.21	35.84	307,318	+0.55(+1.57%)
Jan 18, 2018	35.63	35.76	35.25	35.29	255,049	-0.41(-1.14%)
Jan 17, 2018	35.49	35.76	35.16	35.70	195,611	+0.40(+1.13%)
Jan 16, 2018	36.02	36.02	35.16	35.30	258,452	-0.49(-1.36%)
Jan 12, 2018		35.79	35.79	35.79	0	+0.30(+0.86%)
Jan 11, 2018	35.22	35.48	34.93	35.48	374,589	+0.65(+1.86%)
Jan 10, 2018		35.32		34.83	281,685	+0.42(+1.21%)
Jan 09, 2018	34.23	34.79	34.17	34.42	603,809	+0.27(+0.80%)
Jan 08, 2018	34.04	34.23	33.80	34.15	315,459	+0.06(+0.19%)
Jan 05, 2018	33.97	34.11	33.72	34.08	296,955	+0.36(+1.07%)
Jan 04, 2018	34.19	34.36	33.70	33.72	561,415	-0.16(-0.47%)
Jan 03, 2018	34.01	34.17	33.60	33.88	487,003	-0.26(-0.75%)
Jan 02, 2018	33.96	34.14	33.70	34.14	625,407	+0.38(+1.11%)
Dec 29, 2017		33.76	33.76	33.76	0	-0.54(-1.56%)
Dec 28, 2017	34.25	34.31	34.06	34.30	148,159	+0.14(+0.40%)
Dec 27, 2017	34.33	34.55	34.06	34.16	263,152	-0.06(-0.16%)
Dec 26, 2017	34.59	34.70	34.05	34.22	312,343	-0.42(-1.20%)
Dec 22, 2017	34.94	34.94	34.42	34.63	247,627	-0.30(-0.85%)
Dec 21, 2017	34.80	35.22	34.67	34.93	266,659	+0.46(+1.32%)
Dec 20, 2017	35.05	35.05	34.17	34.47	268,362	-0.22(-0.62%)
Dec 19, 2017	35.26	35.28	34.60	34.69	359,930	-0.34(-0.96%)
Dec 18, 2017	34.78	35.30	34.67	35.03	339,635	+0.58(+1.70%)
Dec 15, 2017	33.95	34.96	33.78	34.44	1,931,721	+0.57(+1.68%)
Dec 14, 2017	34.33	34.33	33.68	33.87	458,460	-0.27(-0.80%)
Dec 13, 2017	34.43	34.61	34.09	34.15	300,515	-0.29(-0.84%)
Dec 12, 2017	34.14	34.75	33.98	34.43	649,117	+0.46(+1.34%)
Dec 11, 2017	34.37	34.58	33.83	33.98	421,482	-0.47(-1.37%)
Dec 08, 2017	34.74	34.74	34.22	34.45	435,248	-0.05(-0.14%)
Dec 07, 2017	34.06	34.68	34.06	34.50	291,858	+0.23(+0.68%)
Dec 06, 2017	34.27	34.54	34.06	34.27	389,205	-0.06(-0.16%)
Dec 05, 2017	35.55	35.69	34.31	34.32	580,225	-0.99(-2.81%)
Dec 04, 2017	35.46	35.98	35.27	35.31	715,326	+0.46(+1.31%)

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.