Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.23	33.72	32.56	32.61	161,006	-0.46(-1.39%)
Feb 27, 2018	33.43	33.89	32.98	33.07	183,796	-0.38(-1.15%)
Feb 26, 2018	33.58	33.70	33.13	33.45	203,215	-0.12(-0.36%)
Feb 23, 2018	34.11	34.22	33.32	33.57	206,198	-0.27(-0.80%)
Feb 22, 2018	35.65	35.65	33.62	33.85	241,184	-0.23(-0.69%)
Feb 21, 2018	33.41	34.77	33.41	34.08	149,740	+0.77(+2.31%)
Feb 20, 2018	32.79	33.40	32.79	33.31	126,045	+0.23(+0.68%)
Feb 16, 2018		33.09	33.09	33.09	0	+0.00(+0.00%)
Feb 15, 2018	32.61	33.30	32.61	33.09	99,486	+0.75(+2.32%)
Feb 14, 2018	31.78	32.43	31.78	32.34	79,770	+0.35(+1.09%)
Feb 13, 2018	31.75	32.21	31.43	31.99	61,213	+0.07(+0.24%)
Feb 12, 2018	32.20	32.46	31.84	31.91	123,883	-0.10(-0.32%)
Feb 09, 2018	31.66	32.32	31.44	32.02	171,088	+0.58(+1.85%)
Feb 08, 2018	32.18	32.56	31.24	31.44	268,570	-0.73(-2.27%)
Feb 07, 2018	32.14	32.14	31.79	32.17	113,225	-0.08(-0.26%)
Feb 06, 2018	31.23	32.41	31.05	32.25	171,914	+0.17(+0.53%)
Feb 05, 2018	32.83	32.85	31.65	32.08	87,911	-0.91(-2.76%)
Feb 02, 2018	32.96	33.06	32.44	32.99	134,136	-0.15(-0.45%)
Feb 01, 2018	32.55	33.56	32.44	33.14	139,260	+0.50(+1.52%)
Jan 31, 2018	33.26	33.57	32.58	32.65	180,605	-0.55(-1.67%)
Jan 30, 2018	32.83	33.54	32.79	33.20	89,199	+0.08(+0.25%)
Jan 29, 2018	32.85	33.27	32.68	33.11	104,550	+0.25(+0.77%)
Jan 26, 2018	32.01	32.98	32.01	32.86	92,332	+0.94(+2.94%)
Jan 25, 2018	32.54	32.88	31.75	31.92	204,167	-0.41(-1.28%)
Jan 24, 2018	32.08	32.76	31.92	32.34	139,433	+0.44(+1.38%)
Jan 23, 2018	31.33	32.10	31.14	31.90	86,821	+0.67(+2.13%)
Jan 22, 2018	31.10	31.31	30.61	31.23	71,882	+0.12(+0.39%)
Jan 19, 2018	30.77	31.22	30.77	31.11	84,469	+0.32(+1.04%)
Jan 18, 2018	30.84	30.99	30.54	30.79	79,709	-0.04(-0.12%)
Jan 17, 2018	31.01	31.12	30.41	30.83	145,191	+0.11(+0.37%)
Jan 16, 2018	30.62	30.89	30.55	30.71	150,747	+0.09(+0.31%)
Jan 12, 2018		30.62	30.62	30.62	0	+0.64(+2.13%)
Jan 11, 2018	28.78	30.04	28.78	29.98	113,852	+1.16(+4.04%)
Jan 10, 2018	28.99	28.99	28.52	28.82	102,288	-0.32(-1.09%)
Jan 09, 2018	28.72	29.32	28.72	29.14	79,940	+0.49(+1.70%)
Jan 08, 2018	28.80	28.95	28.41	28.65	171,037	-0.15(-0.52%)
Jan 05, 2018	28.84	29.17	28.46	28.80	102,872	+0.05(+0.16%)
Jan 04, 2018	28.64	29.04	28.61	28.75	79,305	+0.14(+0.49%)
Jan 03, 2018	29.14	29.21	28.28	28.61	254,651	-0.58(-1.99%)
Jan 02, 2018	29.89	30.30	28.69	29.19	159,205	-0.68(-2.26%)
Dec 29, 2017		29.87	29.87	29.87	0	-0.43(-1.42%)
Dec 28, 2017	29.62	30.59	29.62	30.30	92,642	+0.70(+2.38%)
Dec 27, 2017	29.12	29.63	29.12	29.60	87,343	+0.53(+1.81%)
Dec 26, 2017	29.21	29.40	28.94	29.07	88,864	-0.29(-0.99%)
Dec 22, 2017	29.60	29.60	29.09	29.36	87,881	-0.26(-0.89%)
Dec 21, 2017	29.89	30.08	29.57	29.62	65,581	-0.22(-0.72%)
Dec 20, 2017	29.75	30.21	29.68	29.84	71,907	+0.12(+0.41%)
Dec 19, 2017	30.43	30.67	29.69	29.72	120,598	-0.71(-2.34%)
Dec 18, 2017	30.77	31.41	30.26	30.43	167,119	-0.30(-0.98%)
Dec 15, 2017	30.22	31.14	30.06	30.73	304,590	+0.52(+1.71%)
Dec 14, 2017	30.69	30.91	30.16	30.22	124,592	-0.55(-1.80%)
Dec 13, 2017	30.68	31.02	30.52	30.77	92,356	+0.12(+0.40%)
Dec 12, 2017	30.32	30.82	30.13	30.65	136,337	+0.38(+1.27%)
Dec 11, 2017	29.74	30.33	29.70	30.26	137,706	+0.53(+1.80%)
Dec 08, 2017	30.26	30.47	29.66	29.73	85,840	-0.53(-1.77%)
Dec 07, 2017	29.47	30.29	29.42	30.26	95,213	+0.79(+2.67%)
Dec 06, 2017	29.73	29.73	29.29	29.47	91,705	-0.25(-0.85%)
Dec 05, 2017	29.32	29.95	28.95	29.73	105,359	+0.28(+0.96%)
Dec 04, 2017	30.87	30.87	29.40	29.45	157,058	-1.29(-4.21%)

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.