Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.57	33.57	32.74	32.92	55,891	-0.46(-1.38%)
Feb 27, 2018	34.03	34.12	33.00	33.39	36,592	-0.28(-0.82%)
Feb 26, 2018	34.49	34.58	32.70	33.66	122,667	-0.92(-2.67%)
Feb 23, 2018	34.95	34.95	34.36	34.58	9,307	-0.06(-0.19%)
Feb 22, 2018	34.87	35.18	34.58	34.65	18,848	-0.19(-0.56%)
Feb 21, 2018	35.40	35.60	34.71	34.84	19,592	-0.53(-1.49%)
Feb 20, 2018	35.76	35.91	35.05	35.37	25,433	-0.28(-0.78%)
Feb 16, 2018		35.65	35.65	35.65	0	-0.41(-1.15%)
Feb 15, 2018	36.67	36.67	35.98	36.06	13,858	-0.74(-2.00%)
Feb 14, 2018	36.03	36.87	36.01	36.80	12,843	+0.32(+0.88%)
Feb 13, 2018	36.48	36.48	35.53	36.48	14,752	-0.18(-0.50%)
Feb 12, 2018	35.19	36.89	35.19	36.66	110,228	+1.53(+4.36%)
Feb 09, 2018	36.18	36.18	34.80	35.13	33,476	-0.51(-1.42%)
Feb 08, 2018	36.54	36.55	35.18	35.64	28,991	-0.60(-1.65%)
Feb 07, 2018	36.36	36.75	35.37	36.24	29,043	-0.10(-0.28%)
Feb 06, 2018	34.67	36.85	34.40	36.34	46,727	+1.45(+4.17%)
Feb 05, 2018	35.76	35.76	34.58	34.88	40,722	-0.90(-2.51%)
Feb 02, 2018	36.24	37.01	35.73	35.78	37,186	-1.06(-2.88%)
Feb 01, 2018	36.79	37.25	36.39	36.84	21,041	+0.34(+0.93%)
Jan 31, 2018	37.07	37.07	35.93	36.50	26,488	-0.56(-1.52%)
Jan 30, 2018	36.18	37.13	36.00	37.07	49,905	+0.77(+2.13%)
Jan 29, 2018	37.42	37.74	36.29	36.29	114,875	-1.53(-4.04%)
Jan 26, 2018	37.74	38.14	37.46	37.82	65,372	+0.17(+0.46%)
Jan 25, 2018	38.05	38.31	37.02	37.65	70,101	-0.49(-1.28%)
Jan 24, 2018	38.24	38.53	37.59	38.14	52,120	+0.08(+0.21%)
Jan 23, 2018	38.43	38.76	37.96	38.05	74,606	-0.07(-0.19%)
Jan 22, 2018	37.99	38.70	37.63	38.13	46,858	+0.16(+0.43%)
Jan 19, 2018	37.57	37.99	37.09	37.96	38,606	+0.62(+1.65%)
Jan 18, 2018	37.37	37.52	37.02	37.35	25,152	-0.12(-0.31%)
Jan 17, 2018	37.77	37.92	37.09	37.47	23,024	-0.30(-0.79%)
Jan 16, 2018	37.28	37.77	36.77	37.77	38,550	+0.52(+1.41%)
Jan 12, 2018		37.24	37.24	37.24	0	-0.27(-0.72%)
Jan 11, 2018	37.03	37.67	37.03	37.51	49,669	+0.42(+1.12%)
Jan 10, 2018	37.11	37.46	36.33	37.10	30,506	-0.02(-0.05%)
Jan 09, 2018	37.73	37.80	36.86	37.11	27,589	-0.50(-1.32%)
Jan 08, 2018	36.07	37.72	36.00	37.61	53,385	+1.54(+4.26%)
Jan 05, 2018	36.45	36.75	35.81	36.07	16,269	-0.44(-1.21%)
Jan 04, 2018	37.35	37.52	36.31	36.52	31,002	-0.54(-1.46%)
Jan 03, 2018	36.70	37.49	36.70	37.06	31,090	+0.22(+0.59%)
Jan 02, 2018	35.62	37.28	35.62	36.84	46,026	+1.16(+3.24%)
Dec 29, 2017		35.68	35.68	35.68	0	-0.11(-0.30%)
Dec 28, 2017	35.26	35.96	34.80	35.79	37,390	+0.53(+1.51%)
Dec 27, 2017	35.19	35.82	34.26	35.26	45,770	+0.13(+0.36%)
Dec 26, 2017	35.47	35.86	34.83	35.13	54,869	-0.01(-0.03%)
Dec 22, 2017	35.87	35.91	35.14	35.14	34,876	-0.50(-1.40%)
Dec 21, 2017	35.29	35.91	35.21	35.64	28,720	+0.36(+1.03%)
Dec 20, 2017	36.30	36.30	35.28	35.28	33,761	-0.87(-2.40%)
Dec 19, 2017	36.61	36.61	36.09	36.15	39,124	-0.14(-0.37%)
Dec 18, 2017	36.61	37.40	35.91	36.28	60,974	-0.69(-1.86%)
Dec 15, 2017	37.29	37.51	36.33	36.97	32,705	-0.13(-0.34%)
Dec 14, 2017	37.10	37.77	36.59	37.10	40,408	+0.06(+0.17%)
Dec 13, 2017	37.24	37.76	36.32	37.03	18,741	-0.31(-0.82%)
Dec 12, 2017	37.21	37.69	36.58	37.34	43,369	+0.24(+0.63%)
Dec 11, 2017	35.60	37.41	35.51	37.10	40,342	+1.47(+4.11%)
Dec 08, 2017	35.28	36.10	35.14	35.64	49,557	+0.50(+1.42%)
Dec 07, 2017	35.32	35.63	34.71	35.14	28,095	-0.26(-0.74%)
Dec 06, 2017	35.88	36.09	35.12	35.40	43,770	-0.43(-1.21%)
Dec 05, 2017	35.59	36.38	35.58	35.84	46,188	+0.11(+0.30%)
Dec 04, 2017	35.61	35.75	35.61	35.73	43,629	-0.02(-0.05%)

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.