Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.33	31.49	30.68	30.72	808,009	-0.56(-1.80%)
Feb 27, 2018	31.85	32.45	31.28	31.28	997,672	-0.56(-1.77%)
Feb 26, 2018	31.93	32.05	31.49	31.85	571,022	-0.08(-0.25%)
Feb 23, 2018	30.84	31.93	30.80	31.93	710,359	+1.25(+4.07%)
Feb 22, 2018				30.68	798,038	+0.04(+0.13%)
Feb 21, 2018	30.92	31.57	30.60	30.64	845,068	-0.24(-0.78%)
Feb 20, 2018	31.45	31.61	30.64	30.88	885,876	-0.77(-2.42%)
Feb 16, 2018		31.65	31.65	31.65	0	+0.48(+1.55%)
Feb 15, 2018	30.96	31.49	30.76	31.16	769,672	+0.36(+1.18%)
Feb 14, 2018	30.56	31.14	30.40	30.80	926,828	+0.00(+0.00%)
Feb 13, 2018	30.80	31.02	30.12	30.80	892,239	-0.04(-0.13%)
Feb 12, 2018	30.56	31.12	30.36	30.84	1,031,372	+0.28(+0.92%)
Feb 09, 2018	29.39	30.74	29.29	30.56	1,438,162	+1.33(+4.55%)
Feb 08, 2018	30.76	30.76	29.19	29.23	1,017,544	-0.36(-1.23%)
Feb 07, 2018	29.63	29.71	29.35	29.59	965,378	-0.04(-0.14%)
Feb 06, 2018	29.35	29.83	28.66	29.63	1,675,441	-0.56(-1.87%)
Feb 05, 2018	30.80	31.04	29.95	30.20	578,603	-0.69(-2.22%)
Feb 02, 2018	30.68	31.28	30.64	30.88	767,729	+0.00(+0.00%)
Feb 01, 2018	31.33	31.57	30.84	30.88	1,060,305	-0.40(-1.29%)
Jan 31, 2018	31.61	31.77	31.08	31.28	5,065,988	-0.20(-0.64%)
Jan 30, 2018	31.45	31.65	31.45	31.49	705,712	-0.04(-0.13%)
Jan 29, 2018	31.61	31.85	31.49	31.53	901,389	-0.32(-1.01%)
Jan 26, 2018	32.25	32.33	31.69	31.85	827,940	-0.44(-1.37%)
Jan 25, 2018	31.61	32.29	31.57	32.29	896,110	+0.81(+2.56%)
Jan 24, 2018	31.89	32.09	31.49	31.49	906,188	-0.32(-1.01%)
Jan 23, 2018	31.37	31.99	31.28	31.81	680,052	+0.44(+1.41%)
Jan 22, 2018	31.49	31.61	31.28	31.37	580,552	-0.04(-0.13%)
Jan 19, 2018	31.33	31.77	31.28	31.41	579,391	+0.08(+0.26%)
Jan 18, 2018	31.97	32.05	31.33	31.33	579,228	-0.73(-2.26%)
Jan 17, 2018	31.93	32.26	31.81	32.05	682,293	+0.20(+0.63%)
Jan 16, 2018	31.81	32.17	31.77	31.85	785,692	+0.04(+0.13%)
Jan 12, 2018		31.81	31.81	31.81	0	-0.08(-0.25%)
Jan 11, 2018	31.77	31.97	31.71	31.89	912,409	+0.08(+0.25%)
Jan 10, 2018	31.89	32.11	31.51	31.81	939,487	-0.32(-1.00%)
Jan 09, 2018	32.33	32.37	32.01	32.13	933,017	-0.28(-0.87%)
Jan 08, 2018	31.77	32.57	31.65	32.41	1,064,462	+0.65(+2.03%)
Jan 05, 2018	31.97	32.01	31.37	31.77	502,270	-0.16(-0.51%)
Jan 04, 2018	31.69	32.13	31.69	31.93	682,412	+0.16(+0.51%)
Jan 03, 2018	32.01	32.33	31.71	31.77	674,034	-0.36(-1.13%)
Jan 02, 2018	32.49	32.57	32.01	32.13	931,187	-0.28(-0.87%)
Dec 29, 2017		32.41	32.41	32.41	0	+0.40(+1.26%)
Dec 28, 2017	31.73	32.05	31.73	32.01	656,541	+0.36(+1.15%)
Dec 27, 2017	31.24	31.73	31.12	31.65	620,280	+0.48(+1.55%)
Dec 26, 2017	31.28	31.45	31.12	31.16	333,041	-0.08(-0.26%)
Dec 22, 2017	31.41	31.41	31.24	31.24	588,808	-0.04(-0.13%)
Dec 21, 2017	31.57	31.85	31.21	31.28	541,610	-0.52(-1.65%)
Dec 20, 2017	31.77	32.09	31.65	31.81	596,833	+0.16(+0.51%)
Dec 19, 2017	32.45	32.53	31.57	31.65	577,657	-0.85(-2.61%)
Dec 18, 2017	32.98	33.30	32.37	32.49	560,863	-0.52(-1.59%)
Dec 15, 2017		33.34	32.62	33.02	1,610,056	+0.40(+1.24%)
Dec 14, 2017	33.34	33.38	32.51	32.62	1,345,206	-0.83(-2.48%)
Dec 13, 2017	33.76	33.92	33.36	33.44	620,032	-0.28(-0.83%)
Dec 12, 2017	34.53	34.61	33.72	33.72	330,221	-0.88(-2.55%)
Dec 11, 2017	34.89	35.01	34.32	34.61	425,981	-0.32(-0.92%)
Dec 08, 2017	34.89	35.01	34.61	34.93	317,443	+0.00(+0.00%)
Dec 07, 2017	34.73	34.89	34.57		419,961	+0.00(+0.00%)
Dec 06, 2017	34.65	35.13	34.65	34.77	529,882	+0.08(+0.23%)
Dec 05, 2017	35.45	35.49	34.69	34.69	756,456	-0.80(-2.26%)
Dec 04, 2017	35.69	36.37	35.47	35.49	854,908	-0.04(-0.11%)

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.