Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.84	32.15	31.66	32.06	8,836	+0.24(+0.75%)
Feb 27, 2018	32.15	32.28	31.80	31.82	12,520	-0.20(-0.62%)
Feb 26, 2018	32.19	32.49	31.70	32.02	13,347	-0.12(-0.37%)
Feb 23, 2018	32.46	32.46	31.58	32.14	14,629	-0.32(-0.99%)
Feb 22, 2018	32.55	32.58	32.29	32.46	6,980	+0.12(+0.37%)
Feb 21, 2018	32.61	33.39	31.95	32.34	27,825	-0.26(-0.80%)
Feb 20, 2018	33.42	33.42	32.60	32.60	19,616	-0.51(-1.54%)
Feb 16, 2018		33.11	33.11	33.11	0	+0.60(+1.85%)
Feb 15, 2018	32.94	33.38	32.25	32.51	32,841	-0.24(-0.73%)
Feb 14, 2018	31.98	32.90	31.90	32.75	41,033	+1.00(+3.15%)
Feb 13, 2018	30.80	31.90	30.50	31.75	23,948	+1.10(+3.59%)
Feb 12, 2018	30.30	31.39	30.04	30.65	10,778	+0.45(+1.49%)
Feb 09, 2018	30.46	30.46	29.57	30.20	18,486	-0.25(-0.82%)
Feb 08, 2018	31.00	31.00	30.43	30.45	14,898	-0.55(-1.77%)
Feb 07, 2018	30.51	31.68	30.51	31.00	28,948	+0.59(+1.94%)
Feb 06, 2018	28.84	30.75	28.50	30.41	34,122	+1.31(+4.50%)
Feb 05, 2018	28.97	29.50	28.50	29.10	46,889	-0.50(-1.69%)
Feb 02, 2018	30.16	30.16	29.25	29.60	26,824	-0.56(-1.86%)
Feb 01, 2018	30.31	30.58	30.00	30.16	37,853	-0.51(-1.66%)
Jan 31, 2018	30.40	30.68	30.00	30.67	27,727	+0.19(+0.62%)
Jan 30, 2018	30.85	30.97	30.41	30.48	26,327	-0.54(-1.74%)
Jan 29, 2018	31.54	31.55	30.85	31.02	23,875	-0.23(-0.74%)
Jan 26, 2018	31.50	31.50	31.25	31.25	7,544	-0.15(-0.48%)
Jan 25, 2018	31.41	31.55	31.03	31.40	13,193	+0.01(+0.03%)
Jan 24, 2018	30.83	31.60	30.80	31.39	23,039	+0.56(+1.82%)
Jan 23, 2018	31.39	31.39	30.65	30.83	49,662	-0.42(-1.34%)
Jan 22, 2018	31.66	31.67	31.15	31.25	44,533	-0.39(-1.23%)
Jan 19, 2018	32.51	32.55	31.50	31.64	56,116	-0.87(-2.68%)
Jan 18, 2018	32.66	32.80	32.50	32.51	22,595	-0.29(-0.88%)
Jan 17, 2018	33.01	33.05	32.76	32.80	23,174	-0.26(-0.79%)
Jan 16, 2018	33.51	33.69	33.00	33.06	26,923	-0.65(-1.93%)
Jan 15, 2018	33.90	33.90	33.60	33.71	5,932	-0.29(-0.85%)
Jan 12, 2018	33.82	34.35	33.77	34.00	18,362	+0.19(+0.56%)
Jan 11, 2018	33.84	34.10	33.81	33.81	7,982	-0.29(-0.85%)
Jan 10, 2018	34.46	34.46	33.99	34.10	11,099	-0.30(-0.87%)
Jan 09, 2018	33.39	34.40	33.35	34.40	20,686	+0.89(+2.66%)
Jan 08, 2018	33.75	33.95	33.38	33.51	17,188	-0.23(-0.68%)
Jan 05, 2018	33.79	33.85	33.34	33.74	12,677	+0.27(+0.81%)
Jan 04, 2018	33.83	33.83	33.41	33.47	9,890	-0.23(-0.68%)
Jan 03, 2018	33.51	33.90	33.40	33.70	18,846	+0.01(+0.03%)
Jan 02, 2018	33.52	33.69	33.51	33.69	12,780	+0.00(+0.00%)
Dec 29, 2017		33.69	33.69	33.69	0	-0.49(-1.43%)
Dec 28, 2017	34.35	34.35	33.82	34.18	6,095	-0.18(-0.52%)
Dec 27, 2017	33.99	34.39	33.67	34.36	12,497	+0.60(+1.78%)
Dec 22, 2017	33.65	33.89	33.50	33.76	17,596	+0.16(+0.48%)
Dec 21, 2017	33.80	34.00	33.60	33.60	10,055	-0.28(-0.83%)
Dec 20, 2017	33.87	34.22	33.87	33.88	10,870	-0.32(-0.94%)
Dec 19, 2017	34.00	34.20	33.80	34.20	7,996	+0.23(+0.68%)
Dec 18, 2017	33.86	34.20	33.80	33.97	9,508	+0.05(+0.15%)
Dec 15, 2017	34.41	34.47	33.92	33.92	7,593	-0.08(-0.24%)
Dec 14, 2017	34.48	34.50	34.00	34.00	9,131	-0.45(-1.31%)
Dec 13, 2017	34.70	34.84	34.36	34.45	6,257	-0.19(-0.55%)
Dec 12, 2017	34.75	34.92	34.42	34.64	12,847	-0.11(-0.32%)
Dec 11, 2017	34.25	34.94	34.25	34.75	15,052	+0.65(+1.91%)
Dec 08, 2017	34.07	34.27	34.00	34.10	5,807	+0.03(+0.09%)
Dec 07, 2017	33.54	34.07	33.40	34.07	16,204	+0.67(+2.01%)
Dec 06, 2017	33.60	33.60	33.39	33.40	14,687	-0.18(-0.54%)
Dec 05, 2017	33.55	33.69	33.54	33.58	8,953	+0.06(+0.18%)
Dec 04, 2017	33.52	33.70	33.51	33.52	14,151	-0.20(-0.59%)

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.