Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2018		31.79	31.79	31.79	160	+0.33(+1.05%)
Feb 26, 2018	31.59	31.59	31.40	31.46	1,546	-0.01(-0.02%)
Feb 23, 2018	31.30	31.47	31.30	31.47	1,856	+0.24(+0.76%)
Feb 21, 2018		31.23	31.23	31.23	175	-0.12(-0.38%)
Feb 20, 2018	31.43	31.43	31.35	31.35	1,170	-0.21(-0.67%)
Feb 15, 2018		31.56	31.56	31.56	0	+0.55(+1.77%)
Feb 14, 2018	30.75	31.21	30.75	31.01	5,867	+0.36(+1.18%)
Feb 13, 2018	30.70	30.70	30.65	30.65	443	+0.05(+0.16%)
Feb 12, 2018	30.95	30.95	30.60	30.60	2,320	+0.08(+0.26%)
Feb 09, 2018	30.05	30.52	29.96	30.52	2,429	-0.36(-1.17%)
Feb 08, 2018	31.12	31.12	30.88	30.88	365	-0.77(-2.42%)
Feb 07, 2018	31.65	31.65	31.65	31.65	214	-0.70(-2.16%)
Feb 06, 2018	32.07	32.35	31.46	32.35	3,237	+0.84(+2.67%)
Feb 05, 2018	32.74	32.74	31.51	31.51	13,690	-1.43(-4.34%)
Feb 02, 2018	32.97	33.14	32.94	32.94	1,382	-0.06(-0.19%)
Feb 01, 2018	32.75	33.00	32.75	33.00	333	+0.20(+0.62%)
Jan 31, 2018	33.02	33.06	32.80	32.80	1,667	-0.15(-0.46%)
Jan 30, 2018	33.08	33.08	32.95	32.95	676	-0.59(-1.76%)
Jan 29, 2018	33.54	33.54	33.54	33.54	541	+0.03(+0.08%)
Jan 25, 2018		33.51	33.51	33.51	185	-0.04(-0.11%)
Jan 24, 2018	33.64	33.64	33.55	33.55	31,834	+0.21(+0.63%)
Jan 23, 2018	33.36	33.39	33.34	33.34	622	-0.23(-0.68%)
Jan 22, 2018	33.57	33.57	33.57	33.57	188	+0.25(+0.74%)
Jan 19, 2018	33.67	33.67	33.32	33.32	8,013	+0.08(+0.24%)
Jan 18, 2018	33.24	33.30	33.24	33.24	35,598	+0.43(+1.32%)
Jan 17, 2018	32.62	32.81	32.58	32.81	6,504	+0.17(+0.53%)
Jan 16, 2018	32.65	32.65	32.63	32.63	410	+0.03(+0.11%)
Jan 12, 2018		32.60	32.60	32.60	0	+0.04(+0.12%)
Jan 11, 2018	32.01	32.56	31.93	32.56	3,228	+1.08(+3.43%)
Jan 10, 2018		30.89	31.48	31.48	1,459	+0.59(+1.91%)
Jan 09, 2018	30.96	31.00	30.89	30.89	2,574	+0.09(+0.29%)
Jan 08, 2018	30.75	30.90	30.75	30.80	12,566	+0.09(+0.29%)
Jan 05, 2018	30.57	30.75	30.57	30.71	15,505	+0.42(+1.39%)
Jan 04, 2018	30.33	30.61	30.29	30.29	3,742	+0.64(+2.16%)
Jan 03, 2018	29.82	29.96	29.65	29.65	3,419	+0.07(+0.24%)
Jan 02, 2018		29.72	29.58	29.58	6,406	-0.07(-0.24%)
Dec 29, 2017		29.65	29.65	29.65	0	+0.07(+0.24%)
Dec 26, 2017		29.58	29.58	29.58	0	-0.12(-0.40%)
Dec 22, 2017	29.70	29.70	29.70	29.70	130	-0.25(-0.83%)
Dec 21, 2017	29.92	30.00	29.87	29.95	11,544	+0.09(+0.30%)
Dec 20, 2017	29.99	29.99	29.86	29.86	13,148	-0.06(-0.20%)
Dec 19, 2017	30.18	30.21	29.92	29.92	4,087	-0.32(-1.05%)
Dec 18, 2017	30.37	30.37	30.20	30.24	4,856	+0.62(+2.09%)
Dec 15, 2017	29.41	29.68	29.41	29.62	2,073	-0.01(-0.04%)
Dec 14, 2017	30.10	30.10	29.63	29.63	25,173	-0.37(-1.23%)
Dec 13, 2017	29.85	30.07	29.77	30.00	25,948	+0.17(+0.58%)
Dec 12, 2017	29.75	29.83	29.75	29.83	462	-0.02(-0.08%)
Dec 11, 2017	29.93	29.93	29.85	29.85	260	+0.17(+0.56%)
Dec 08, 2017	29.72	29.83	29.62	29.68	874	-0.12(-0.39%)
Dec 07, 2017	29.80	29.99	29.80	29.80	61,098	+0.14(+0.47%)
Dec 06, 2017	29.85	29.85	29.66	29.66	3,144	-0.12(-0.40%)
Dec 05, 2017	29.99	29.99	29.78	29.78	8,644	-0.67(-2.21%)
Dec 04, 2017	30.34	30.45	30.34	30.45	410	+0.27(+0.89%)

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.