Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.07	33.32	32.94	33.03	12,552,199	+0.10(+0.31%)
Feb 27, 2018	33.59	33.75	32.93	32.93	9,395,099	-0.64(-1.92%)
Feb 26, 2018	33.81	33.93	33.46	33.57	8,910,921	-0.11(-0.32%)
Feb 23, 2018	32.86	33.76	32.84	33.68	8,452,164	+0.85(+2.59%)
Feb 22, 2018				32.83	6,730,376	+0.12(+0.36%)
Feb 21, 2018	33.15	33.45	32.67	32.71	9,914,174	-0.44(-1.33%)
Feb 20, 2018	33.53	33.65	33.03	33.15	9,038,052	-0.48(-1.44%)
Feb 16, 2018		33.63	33.63	33.63	0	+0.35(+1.05%)
Feb 15, 2018	32.38	33.29	32.33	33.28	10,137,597	+0.94(+2.90%)
Feb 14, 2018	32.35	32.66	32.07	32.35	7,456,311	-0.21(-0.66%)
Feb 13, 2018	32.28	32.72	31.95	32.56	7,320,921	+0.23(+0.71%)
Feb 12, 2018	31.95	32.58	31.65	32.33	9,397,255	+0.41(+1.28%)
Feb 09, 2018	31.46	32.15	31.27	31.92	10,544,542	+0.61(+1.93%)
Feb 08, 2018	31.83	32.14	31.31	31.31	11,156,885	-0.60(-1.89%)
Feb 07, 2018	32.25	32.48	31.95	31.92	13,308,158	-0.32(-0.98%)
Feb 06, 2018	32.72	33.05	31.72	32.24	19,634,062	-1.28(-3.82%)
Feb 05, 2018	33.63	34.03	33.28	33.52	16,790,300	-0.09(-0.27%)
Feb 02, 2018	33.51	33.93	33.42	33.61	10,776,924	-0.09(-0.27%)
Feb 01, 2018	34.19	34.41	33.55	33.70	10,262,626	-0.45(-1.31%)
Jan 31, 2018	33.46	34.22	33.33	34.14	14,998,573	+0.72(+2.14%)
Jan 30, 2018	33.52	33.73	33.25	33.43	9,074,390	-0.12(-0.37%)
Jan 29, 2018	33.88	33.90	33.51	33.55	11,663,295	-0.43(-1.27%)
Jan 26, 2018	33.38	34.32	33.35	33.99	16,920,016	+0.99(+3.00%)
Jan 25, 2018	32.51	33.05	32.33	33.00	11,419,411	+0.48(+1.48%)
Jan 24, 2018	32.75	32.81	32.35	32.51	9,132,348	-0.40(-1.22%)
Jan 23, 2018	32.33	33.00	32.33	32.92	11,408,104	+0.58(+1.80%)
Jan 22, 2018	32.43	32.61	32.24	32.33	8,628,384	-0.03(-0.09%)
Jan 19, 2018	32.56	32.60	32.32	32.36	10,425,205	-0.13(-0.41%)
Jan 18, 2018	32.77	32.77	32.38	32.50	9,222,650	-0.24(-0.72%)
Jan 17, 2018	32.53	32.92	32.45	32.74	10,792,546	+0.29(+0.89%)
Jan 16, 2018	32.42	32.56	32.13	32.45	8,567,989	+0.05(+0.15%)
Jan 12, 2018		32.40	32.40	32.40	0	-0.04(-0.12%)
Jan 11, 2018	32.44	32.54	32.28	32.44	8,758,048	-0.02(-0.06%)
Jan 10, 2018			32.36	32.46	8,168,848	-0.27(-0.82%)
Jan 09, 2018	33.10	33.10	32.61	32.73	7,570,303	-0.24(-0.73%)
Jan 08, 2018	32.70	33.03	32.66	32.97	8,380,454	+0.27(+0.82%)
Jan 05, 2018	32.63	32.75	32.46	32.70	11,968,209	+0.15(+0.46%)
Jan 04, 2018	32.66	32.98	32.47	32.55	15,808,858	-0.17(-0.51%)
Jan 03, 2018	33.21	33.59	32.71	32.72	12,768,500	-0.71(-2.12%)
Jan 02, 2018	33.72	33.77	33.28	33.43	5,528,805	-0.24(-0.70%)
Dec 29, 2017		33.66	33.66	33.66	0	-0.03(-0.10%)
Dec 28, 2017	33.45	33.71	33.44	33.70	3,974,916	+0.23(+0.68%)
Dec 27, 2017	33.33	33.48	33.22	33.47	4,993,777	+0.28(+0.84%)
Dec 26, 2017	33.34	33.48	33.19	33.19	3,356,801	-0.12(-0.35%)
Dec 22, 2017	33.39	33.49	33.26	33.31	5,005,116	+0.01(+0.04%)
Dec 21, 2017	33.16	33.46	32.91	33.30	8,291,836	+0.18(+0.55%)
Dec 20, 2017	33.21	33.48	33.08	33.11	10,255,922	-0.10(-0.30%)
Dec 19, 2017	33.73	33.84	33.20	33.21	7,260,411	-0.48(-1.44%)
Dec 18, 2017	34.19	34.31	33.65	33.70	9,004,605	-0.45(-1.31%)
Dec 15, 2017	34.20	34.28	33.90	34.15	16,206,389	+0.10(+0.28%)
Dec 14, 2017	33.78	34.32	33.53	34.05	10,326,640	+0.33(+0.97%)
Dec 13, 2017	33.97	34.06	33.58	33.72	16,429,932	-0.13(-0.38%)
Dec 12, 2017	33.85	34.36	33.80	33.85	9,227,053	-0.47(-1.37%)
Dec 11, 2017	34.27	34.35	33.93	34.32	7,464,681	+0.05(+0.14%)
Dec 08, 2017	34.16	34.28	33.92	34.28	6,087,021	+0.18(+0.54%)
Dec 07, 2017	34.00	34.09	33.84	34.09	6,737,284	+0.09(+0.25%)
Dec 06, 2017	33.74	34.13	33.58	34.01	9,203,688	+0.46(+1.38%)
Dec 05, 2017	33.72	33.80	33.29	33.55	7,899,130	-0.07(-0.21%)
Dec 04, 2017	33.98	34.04	33.52	33.62	6,499,849	-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.