Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.85	33.11	32.73	32.82	12,633,507	+0.10(+0.31%)
Feb 27, 2018	33.37	33.53	32.71	32.71	9,455,957	-0.64(-1.92%)
Feb 26, 2018	33.59	33.72	33.24	33.35	8,968,642	-0.11(-0.32%)
Feb 23, 2018	32.65	33.55	32.63	33.46	8,506,914	+0.85(+2.59%)
Feb 22, 2018				32.62	6,773,972	+0.12(+0.36%)
Feb 21, 2018	32.94	33.23	32.46	32.50	9,978,394	-0.44(-1.33%)
Feb 20, 2018	33.32	33.43	32.82	32.94	9,096,597	-0.48(-1.44%)
Feb 16, 2018		33.42	33.42	33.42	0	+0.35(+1.05%)
Feb 15, 2018	32.17	33.07	32.12	33.07	10,203,264	+0.93(+2.90%)
Feb 14, 2018	32.14	32.45	31.86	32.14	7,504,610	-0.21(-0.66%)
Feb 13, 2018	32.07	32.51	31.75	32.35	7,368,343	+0.23(+0.71%)
Feb 12, 2018	31.74	32.37	31.45	32.12	9,458,126	+0.41(+1.28%)
Feb 09, 2018	31.26	31.94	31.07	31.71	10,612,845	+0.60(+1.93%)
Feb 08, 2018	31.62	31.93	31.11	31.11	11,229,154	-0.60(-1.89%)
Feb 07, 2018	32.04	32.27	31.75	31.71	13,394,362	-0.31(-0.98%)
Feb 06, 2018	32.51	32.84	31.51	32.03	19,761,242	-1.27(-3.82%)
Feb 05, 2018	33.42	33.81	33.06	33.30	16,899,060	-0.09(-0.27%)
Feb 02, 2018	33.30	33.71	33.21	33.39	10,846,732	-0.09(-0.27%)
Feb 01, 2018	33.97	34.19	33.34	33.48	10,329,104	-0.45(-1.31%)
Jan 31, 2018	33.24	34.00	33.11	33.92	15,095,728	+0.71(+2.14%)
Jan 30, 2018	33.30	33.51	33.04	33.21	9,133,170	-0.12(-0.37%)
Jan 29, 2018	33.66	33.69	33.30	33.34	11,738,845	-0.43(-1.27%)
Jan 26, 2018	33.16	34.10	33.13	33.77	17,029,616	+0.98(+3.00%)
Jan 25, 2018	32.30	32.84	32.12	32.78	11,493,381	+0.48(+1.48%)
Jan 24, 2018	32.54	32.60	32.14	32.30	9,191,504	-0.40(-1.22%)
Jan 23, 2018	32.12	32.79	32.12	32.70	11,482,001	+0.58(+1.80%)
Jan 22, 2018	32.22	32.40	32.04	32.13	8,684,275	-0.03(-0.09%)
Jan 19, 2018	32.35	32.39	32.11	32.16	10,492,735	-0.13(-0.41%)
Jan 18, 2018	32.56	32.56	32.17	32.29	9,282,391	-0.24(-0.72%)
Jan 17, 2018	32.33	32.71	32.25	32.52	10,862,455	+0.29(+0.89%)
Jan 16, 2018	32.22	32.35	31.92	32.24	8,623,489	+0.05(+0.15%)
Jan 12, 2018		32.19	32.19	32.19	0	-0.04(-0.12%)
Jan 11, 2018	32.23	32.33	32.07	32.23	8,814,779	-0.02(-0.06%)
Jan 10, 2018			32.16	32.25	8,221,762	-0.27(-0.82%)
Jan 09, 2018	32.88	32.88	32.40	32.52	7,619,341	-0.24(-0.73%)
Jan 08, 2018	32.49	32.82	32.45	32.76	8,434,739	+0.27(+0.82%)
Jan 05, 2018	32.42	32.54	32.25	32.49	12,045,734	+0.15(+0.46%)
Jan 04, 2018	32.45	32.77	32.26	32.34	15,911,261	-0.17(-0.51%)
Jan 03, 2018	33.00	33.37	32.50	32.51	12,851,209	-0.70(-2.12%)
Jan 02, 2018	33.50	33.55	33.07	33.21	5,564,618	-0.24(-0.70%)
Dec 29, 2017		33.45	33.45	33.45	0	-0.03(-0.10%)
Dec 28, 2017	33.24	33.50	33.22	33.48	4,000,664	+0.23(+0.68%)
Dec 27, 2017	33.11	33.27	33.00	33.25	5,026,125	+0.28(+0.84%)
Dec 26, 2017	33.13	33.27	32.98	32.98	3,378,545	-0.12(-0.35%)
Dec 22, 2017	33.17	33.27	33.04	33.09	5,037,538	+0.01(+0.04%)
Dec 21, 2017	32.94	33.25	32.70	33.08	8,345,547	+0.18(+0.55%)
Dec 20, 2017	33.00	33.27	32.87	32.90	10,322,356	-0.10(-0.30%)
Dec 19, 2017	33.51	33.62	32.99	33.00	7,307,441	-0.48(-1.44%)
Dec 18, 2017	33.97	34.08	33.43	33.48	9,062,933	-0.45(-1.31%)
Dec 15, 2017	33.98	34.06	33.68	33.93	16,311,367	+0.10(+0.28%)
Dec 14, 2017	33.56	34.10	33.31	33.83	10,393,532	+0.32(+0.96%)
Dec 13, 2017	33.76	33.84	33.36	33.51	16,536,359	-0.13(-0.38%)
Dec 12, 2017	33.64	34.13	33.58	33.64	9,286,822	-0.47(-1.37%)
Dec 11, 2017	34.05	34.12	33.72	34.10	7,513,034	+0.05(+0.14%)
Dec 08, 2017	33.94	34.06	33.70	34.06	6,126,450	+0.18(+0.54%)
Dec 07, 2017	33.78	33.87	33.62	33.87	6,780,925	+0.09(+0.25%)
Dec 06, 2017	33.52	33.91	33.36	33.79	9,263,306	+0.46(+1.38%)
Dec 05, 2017	33.50	33.58	33.07	33.33	7,950,298	-0.07(-0.21%)
Dec 04, 2017	33.76	33.82	33.30	33.40	6,541,953	-0.32(-0.95%)

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.