Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.59	31.69	30.22	30.22	8,874	-1.26(-4.00%)
Feb 27, 2018	31.77	31.77	31.36	31.48	5,196	-0.46(-1.43%)
Feb 26, 2018	32.68	32.68	31.48	31.94	5,403	+0.13(+0.42%)
Feb 23, 2018	31.49	31.82	31.24	31.80	8,616	+0.48(+1.54%)
Feb 22, 2018	31.62	31.87	31.22	31.32	9,271	-0.22(-0.71%)
Feb 21, 2018	31.50	31.90	31.40	31.54	9,553	+0.08(+0.26%)
Feb 20, 2018	32.31	32.31	31.29	31.46	8,376	-1.13(-3.45%)
Feb 16, 2018		32.59	32.59	32.59	0	-0.05(-0.16%)
Feb 15, 2018	32.86	32.96	32.52	32.64	10,021	+0.04(+0.11%)
Feb 14, 2018	32.34	33.43	32.34	32.61	6,869	+0.10(+0.30%)
Feb 13, 2018	32.64	33.37	32.51	32.51	3,598	-0.13(-0.41%)
Feb 12, 2018	32.69	32.75	31.90	32.64	9,004	-0.50(-1.51%)
Feb 09, 2018	32.38	33.26	31.47	33.14	10,686	+0.89(+2.76%)
Feb 08, 2018	32.86	33.32	32.10	32.25	9,006	-0.58(-1.76%)
Feb 07, 2018	33.12	33.67	32.47	32.83	7,677	-0.22(-0.67%)
Feb 06, 2018	33.00	33.21	32.39	33.05	11,486	-0.90(-2.65%)
Feb 05, 2018	34.34	34.41	33.87	33.95	6,303	-0.47(-1.37%)
Feb 02, 2018	34.21	34.65	33.97	34.42	10,810	+0.22(+0.65%)
Feb 01, 2018	34.00	34.65	33.51	34.20	12,341	+0.05(+0.16%)
Jan 31, 2018	34.18	34.21	33.02	34.15	13,934	+0.20(+0.60%)
Jan 30, 2018	33.95	34.12	33.46	33.94	8,126	-0.02(-0.05%)
Jan 29, 2018	34.12	34.30	33.74	33.96	8,794	-0.16(-0.47%)
Jan 26, 2018	34.15	34.30	33.98	34.12	6,513	+0.13(+0.39%)
Jan 25, 2018	33.69	34.61	33.01	33.99	20,221	+0.38(+1.14%)
Jan 24, 2018	33.44	34.30	33.44	33.60	21,698	-0.24(-0.71%)
Jan 23, 2018	33.65	33.87	33.65	33.84	2,851	-0.16(-0.47%)
Jan 22, 2018	33.63	34.20	33.13	34.00	27,262	+0.24(+0.71%)
Jan 19, 2018	33.35	34.25	33.13	33.76	28,483	+0.29(+0.88%)
Jan 18, 2018	33.50	33.61	33.41	33.47	16,036	-0.11(-0.32%)
Jan 17, 2018	34.24	34.24	33.53	33.58	8,304	+0.34(+1.02%)
Jan 16, 2018	33.53	33.84	33.14	33.24	6,895	-0.60(-1.76%)
Jan 12, 2018		33.84	33.84	33.84	0	+0.00(+0.00%)
Jan 11, 2018	33.52	34.08	33.07	33.84	15,185	+0.25(+0.74%)
Jan 10, 2018	33.73	33.73	33.39	33.59	3,086	-0.38(-1.13%)
Jan 09, 2018	33.80	33.98	33.33	33.97	7,857	+0.26(+0.77%)
Jan 08, 2018	33.51	33.97	33.40	33.71	7,358	+0.04(+0.11%)
Jan 05, 2018	33.63	33.67	33.33	33.67	4,857	+0.00(+0.00%)
Jan 04, 2018	34.13	34.22	33.18	33.67	5,180	+0.30(+0.91%)
Jan 03, 2018	33.26	33.85	32.26	33.37	7,134	+0.12(+0.38%)
Jan 02, 2018	33.51	34.27	33.14	33.25	12,834	-0.24(-0.72%)
Dec 29, 2017		33.49	33.49	33.49	0	-0.89(-2.59%)
Dec 28, 2017	34.61	34.65	33.84	34.38	8,885	-0.19(-0.54%)
Dec 27, 2017	34.08	35.08	34.03	34.57	12,949	+0.56(+1.65%)
Dec 26, 2017	35.04	35.12	33.98	34.00	17,970	-1.19(-3.39%)
Dec 22, 2017	35.68	35.72	35.06	35.20	9,171	-0.58(-1.62%)
Dec 21, 2017	35.51	35.80	35.14	35.78	7,102	+0.16(+0.45%)
Dec 20, 2017	35.90	35.90	35.30	35.62	8,422	-0.13(-0.37%)
Dec 19, 2017	35.99	35.99	35.35	35.75	11,918	-0.25(-0.69%)
Dec 18, 2017	35.88	36.00	35.63	36.00	12,972	+0.58(+1.63%)
Dec 15, 2017	35.08	35.94	34.56	35.42	61,834	+0.33(+0.94%)
Dec 14, 2017	36.08	36.08	34.55	35.09	8,452	-0.85(-2.35%)
Dec 13, 2017	34.74	36.20	34.33	35.94	38,123	+1.10(+3.17%)
Dec 12, 2017	34.65	34.85	33.58	34.83	8,948	+0.27(+0.77%)
Dec 11, 2017	34.76	35.05	34.12	34.57	10,817	-0.13(-0.39%)
Dec 08, 2017	35.19	35.41	34.28	34.70	19,831	-0.85(-2.38%)
Dec 07, 2017	35.62	35.90	34.81	35.55	8,407	+0.34(+0.96%)
Dec 06, 2017	35.48	35.95	34.73	35.21	35,715	+0.04(+0.10%)
Dec 05, 2017	35.12	35.99	35.09	35.17	37,793	+0.04(+0.10%)
Dec 04, 2017	35.37	35.37	35.09	35.14	7,562	+0.12(+0.33%)

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.