Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.18	34.32	33.59	33.60	1,017,709	-0.50(-1.47%)
Feb 27, 2018	34.53	34.72	34.11	34.11	956,400	-0.32(-0.94%)
Feb 26, 2018	34.26	34.68	34.03	34.43	1,045,212	+0.20(+0.58%)
Feb 23, 2018	33.95	34.23	33.90	34.23	854,355	+0.32(+0.95%)
Feb 22, 2018	34.25	34.26	33.76	33.91	1,271,158	-0.17(-0.50%)
Feb 21, 2018	34.56	34.83	34.06	34.08	1,636,094	-0.44(-1.27%)
Feb 20, 2018	34.79	34.98	34.46	34.52	941,942	-0.36(-1.03%)
Feb 16, 2018		34.88	34.88	34.88	0	+0.22(+0.65%)
Feb 15, 2018	34.04	34.82	33.75	34.65	1,925,580	+0.88(+2.60%)
Feb 14, 2018	33.76	34.12	33.19	33.77	4,010,017	-0.03(-0.08%)
Feb 13, 2018	33.72	33.92	33.47	33.80	1,756,917	-0.04(-0.13%)
Feb 12, 2018	33.15	34.05	33.08	33.85	2,000,158	+0.90(+2.72%)
Feb 09, 2018	33.68	33.68	32.01	32.95	3,480,723	-0.48(-1.45%)
Feb 08, 2018	34.41	34.58	33.42	33.43	1,784,672	-0.96(-2.79%)
Feb 07, 2018	33.92	34.57	33.83	34.39	1,410,502	+0.37(+1.08%)
Feb 06, 2018	33.18	34.34	32.80	34.03	2,782,697	+0.00(+0.00%)
Feb 05, 2018	35.00	35.11	33.75	34.03	2,770,419	-1.17(-3.32%)
Feb 02, 2018	35.91	36.11	35.19	35.19	1,384,607	-0.83(-2.32%)
Feb 01, 2018	35.84	36.16	35.51	36.03	2,023,493	+0.14(+0.40%)
Jan 31, 2018	35.88	36.08	35.76	35.88	1,341,310	+0.13(+0.38%)
Jan 30, 2018	35.41	35.97	35.34	35.75	1,076,848	+0.08(+0.23%)
Jan 29, 2018	35.62	35.93	35.48	35.67	941,201	-0.02(-0.05%)
Jan 26, 2018	35.86	35.90	35.45	35.69	1,077,689	-0.17(-0.48%)
Jan 25, 2018	35.65	35.86	35.47	35.86	732,415	+0.27(+0.76%)
Jan 24, 2018	35.61	35.62	35.32	35.59	566,512	+0.13(+0.35%)
Jan 23, 2018	35.50	35.59	35.37	35.46	812,516	+0.07(+0.20%)
Jan 22, 2018	35.00	35.41	34.89	35.39	658,830	+0.32(+0.92%)
Jan 19, 2018	34.74	35.08	34.63	35.07	1,127,098	+0.46(+1.32%)
Jan 18, 2018	34.80	35.07	34.50	34.61	1,175,871	-0.12(-0.34%)
Jan 17, 2018	34.69	34.83	34.52	34.73	1,307,114	+0.16(+0.47%)
Jan 16, 2018	34.44	34.72	34.41	34.56	1,634,154	+0.39(+1.13%)
Jan 12, 2018		34.18	34.18	34.18	0	+0.20(+0.58%)
Jan 11, 2018	34.29	34.46	33.95	33.98	1,553,203	-0.26(-0.76%)
Jan 10, 2018			34.13	34.24	1,194,809	-0.11(-0.31%)
Jan 09, 2018	34.33	34.61	34.14	34.35	1,473,336	+0.11(+0.31%)
Jan 08, 2018	34.13	34.30	33.99	34.24	1,008,435	+0.04(+0.13%)
Jan 05, 2018	34.03	34.26	33.99	34.20	773,773	+0.18(+0.53%)
Jan 04, 2018	33.93	34.31	33.93	34.02	763,355	+0.19(+0.56%)
Jan 03, 2018	33.95	34.00	33.70	33.83	1,039,291	-0.03(-0.08%)
Jan 02, 2018	33.67	33.95	33.35	33.86	1,844,541	+0.35(+1.05%)
Dec 29, 2017		33.51	33.51	33.51	0	-0.09(-0.27%)
Dec 28, 2017	33.62	33.62	33.17	33.59	580,235	+0.07(+0.21%)
Dec 27, 2017	33.22	33.66	33.22	33.52	1,196,319	+0.30(+0.89%)
Dec 26, 2017	33.52	33.71	33.23	33.23	485,077	-0.30(-0.88%)
Dec 22, 2017	33.74	33.80	33.43	33.52	824,880	-0.14(-0.43%)
Dec 21, 2017	33.83	34.01	33.48	33.67	1,278,045	-0.12(-0.35%)
Dec 20, 2017	33.72	34.08	33.66	33.78	1,027,571	+0.25(+0.75%)
Dec 19, 2017	33.24	33.66	33.20	33.53	1,462,582	+0.37(+1.11%)
Dec 18, 2017	33.16	33.39	33.06	33.16	1,483,672	+0.10(+0.30%)
Dec 15, 2017	33.03	33.47	32.52	33.07	3,836,220	-0.29(-0.86%)
Dec 14, 2017	33.58	33.76	33.34	33.35	1,055,838	-0.13(-0.38%)
Dec 13, 2017	33.98	34.06	33.46	33.48	860,905	-0.50(-1.47%)
Dec 12, 2017	33.84	34.00	33.71	33.98	1,188,637	+0.13(+0.40%)
Dec 11, 2017	33.85	34.07	33.80	33.84	1,222,686	+0.07(+0.21%)
Dec 08, 2017	33.67	33.94	33.55	33.77	782,305	+0.14(+0.43%)
Dec 07, 2017	33.53	33.69	33.45	33.63	981,763	+0.11(+0.32%)
Dec 06, 2017	33.71	33.86	33.45	33.52	839,074	-0.14(-0.43%)
Dec 05, 2017	33.35	33.87	33.25	33.67	1,605,241	+0.34(+1.02%)
Dec 04, 2017	33.35	33.60	33.29	33.33	1,750,590	+0.26(+0.78%)

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.