Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.76	34.76	34.26	34.26	3,713	-0.35(-1.03%)
Feb 27, 2018	34.85	34.85	34.55	34.61	4,911	-0.41(-1.18%)
Feb 26, 2018	34.81	35.06	34.72	35.02	8,677	+0.23(+0.65%)
Feb 23, 2018	34.44	34.83	34.44	34.80	5,916	+0.11(+0.32%)
Feb 22, 2018	34.82	34.90	34.63	34.69	11,830	-0.34(-0.97%)
Feb 21, 2018	35.24	35.28	35.03	35.03	3,376	+0.45(+1.30%)
Feb 20, 2018	34.43	34.75	34.43	34.58	9,676	-0.06(-0.17%)
Feb 16, 2018		34.64	34.64	34.64	0	+0.52(+1.51%)
Feb 15, 2018	34.38	34.38	33.94	34.12	10,728	+0.34(+0.99%)
Feb 14, 2018	32.80	33.79	32.80	33.79	12,413	+0.88(+2.66%)
Feb 13, 2018	32.77	33.00	32.76	32.91	13,389	+0.21(+0.63%)
Feb 12, 2018	32.43	32.85	32.42	32.71	8,439	+0.38(+1.18%)
Feb 09, 2018	32.11	32.40	31.13	32.33	43,915	-0.56(-1.72%)
Feb 08, 2018	33.40	33.40	32.65	32.89	9,205	-0.99(-2.94%)
Feb 07, 2018		34.58	33.87	33.88	12,694	-0.70(-2.01%)
Feb 06, 2018	33.15	34.59	33.15	34.58	26,239	+0.86(+2.55%)
Feb 05, 2018	34.42	34.64	33.31	33.72	3,512	-0.70(-2.03%)
Feb 02, 2018	35.18	35.18	34.42	34.42	2,967	-0.98(-2.77%)
Feb 01, 2018	35.00	35.48	35.00	35.40	11,925	+1.56(+4.61%)
Jan 31, 2018	33.88	34.00	33.65	33.84	13,269	+0.34(+1.01%)
Jan 30, 2018	33.45	33.50	33.44	33.50	1,787	-0.32(-0.95%)
Jan 29, 2018	33.95	33.95	33.70	33.82	6,384	-0.09(-0.27%)
Jan 26, 2018	33.44	33.91	33.44	33.91	7,486	+0.56(+1.68%)
Jan 25, 2018	33.50	33.56	33.35	33.35	7,136	-0.07(-0.22%)
Jan 24, 2018	33.53	33.55	33.38	33.42	5,762	-0.10(-0.28%)
Jan 23, 2018	33.39	33.54	33.35	33.52	20,482	-0.44(-1.30%)
Jan 22, 2018	33.68	33.96	33.68	33.96	4,632	+0.35(+1.04%)
Jan 19, 2018	33.68	33.68	33.56	33.61	4,786	+0.52(+1.56%)
Jan 18, 2018	32.91	33.15	32.91	33.09	5,219	+0.14(+0.41%)
Jan 17, 2018	32.73	32.96	32.73	32.96	4,238	-0.26(-0.78%)
Jan 16, 2018	33.05	33.27	33.05	33.22	6,971	+0.89(+2.75%)
Jan 12, 2018		32.33	32.33	32.33	0	+0.71(+2.25%)
Jan 11, 2018	31.68	31.68	31.54	31.62	5,096	+0.09(+0.29%)
Jan 10, 2018	31.63	31.71	31.43	31.53	9,799	-0.17(-0.54%)
Jan 09, 2018	31.36	31.70	31.31	31.70	4,687	+0.15(+0.48%)
Jan 08, 2018	31.59	31.59	31.49	31.55	5,056	-0.33(-1.04%)
Jan 05, 2018	31.65	31.88	31.61	31.88	5,940	+0.14(+0.44%)
Jan 04, 2018	31.84	31.88	31.71	31.74	9,088	+0.19(+0.62%)
Jan 03, 2018	31.53	31.58	31.49	31.55	5,279	+0.06(+0.19%)
Jan 02, 2018	31.41	31.48	31.41	31.48	2,244	+0.45(+1.47%)
Dec 29, 2017		31.03	31.03	31.03	0	-0.34(-1.10%)
Dec 28, 2017	31.29	31.47	31.29	31.38	2,852	+0.02(+0.05%)
Dec 27, 2017	31.32	31.40	31.32	31.36	7,415	-0.02(-0.06%)
Dec 26, 2017	31.38	31.38	31.33	31.38	874	+0.10(+0.32%)
Dec 22, 2017	31.31	31.35	31.25	31.28	1,284	-0.11(-0.35%)
Dec 21, 2017	31.59	31.59	31.39	31.39	2,992	+0.33(+1.06%)
Dec 20, 2017	31.09	31.09	31.05	31.06	2,929	+0.02(+0.08%)
Dec 19, 2017	31.21	31.21	31.01	31.04	2,372	-0.11(-0.37%)
Dec 18, 2017	31.03	31.36	31.03	31.15	5,657	+0.81(+2.69%)
Dec 15, 2017	30.28	30.40	30.17	30.34	19,336	+0.29(+0.95%)
Dec 14, 2017	30.13	30.14	30.05	30.05	2,488	-0.35(-1.15%)
Dec 13, 2017	30.32	30.46	30.26	30.40	4,459	+0.66(+2.22%)
Dec 12, 2017	29.67	29.80	29.67	29.74	4,060	-0.34(-1.13%)
Dec 11, 2017	30.00	30.08	30.00	30.08	7,222	+0.20(+0.69%)
Dec 08, 2017	29.92	29.92	29.88	29.88	3,000	+0.20(+0.66%)
Dec 07, 2017	29.61	29.68	29.60	29.68	5,042	+0.12(+0.41%)
Dec 06, 2017	29.50	29.61	29.31	29.56	4,669	+0.11(+0.37%)
Dec 05, 2017	29.61	29.67	29.43	29.45	3,092	-0.24(-0.81%)
Dec 04, 2017		29.76	29.69	29.69	3,932	-0.07(-0.24%)

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.