Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.93	32.00	31.34	31.34	1,236,034	-0.44(-1.38%)
Feb 27, 2018	32.00	32.05	31.76	31.77	682,035	-0.14(-0.45%)
Feb 26, 2018	31.75	32.01	31.61	31.92	913,767	+0.19(+0.60%)
Feb 23, 2018	31.48	31.75	31.48	31.73	799,709	+0.27(+0.86%)
Feb 22, 2018			31.37	31.45	1,043,489	-0.14(-0.43%)
Feb 21, 2018	31.42	31.77	31.27	31.59	1,157,031	+0.58(+1.88%)
Feb 20, 2018	31.23	31.24	30.94	31.01	1,712,358	-0.29(-0.92%)
Feb 16, 2018		31.30	31.30	31.30	0	-0.04(-0.12%)
Feb 15, 2018	31.55	31.55	31.17	31.33	1,232,241	+0.00(+0.00%)
Feb 14, 2018	30.95	31.42	30.82	31.33	1,644,377	+0.27(+0.85%)
Feb 13, 2018	31.19	31.19	30.66	31.07	1,826,958	-0.12(-0.40%)
Feb 12, 2018	30.86	31.52	30.79	31.19	2,610,182	+0.48(+1.55%)
Feb 09, 2018	30.90	31.05	30.42	30.72	2,023,743	-0.13(-0.43%)
Feb 08, 2018	31.54	31.62	30.77	30.85	2,008,983	-0.78(-2.47%)
Feb 07, 2018	31.58	31.97	31.45	31.63	2,024,153	-0.01(-0.02%)
Feb 06, 2018	31.56	32.21	31.19	31.64	2,857,901	-0.61(-1.89%)
Feb 05, 2018	32.67	32.95	32.11	32.25	1,544,692	-0.77(-2.34%)
Feb 02, 2018	33.38	33.38	32.94	33.02	2,344,784	-0.67(-1.99%)
Feb 01, 2018	33.49	33.80	32.29	33.69	3,319,284	-0.09(-0.25%)
Jan 31, 2018	35.30	35.57	33.46	33.78	5,315,948	-2.50(-6.90%)
Jan 30, 2018	36.90	36.96	35.87	36.28	9,826,415	+2.39(+7.07%)
Jan 29, 2018	34.13	34.39	33.88	33.88	1,031,538	-0.44(-1.27%)
Jan 26, 2018	33.94	34.52	33.94	34.32	1,360,645	+0.46(+1.36%)
Jan 25, 2018	34.10	34.19	33.78	33.86	968,441	-0.16(-0.46%)
Jan 24, 2018	33.88	34.29	33.69	34.02	1,169,467	+0.27(+0.79%)
Jan 23, 2018	33.79	33.88	33.48	33.75	1,459,036	-0.17(-0.51%)
Jan 22, 2018	34.08	34.08	33.80	33.92	1,271,501	-0.16(-0.46%)
Jan 19, 2018	33.99	34.19	33.96	34.08	570,416	+0.05(+0.14%)
Jan 18, 2018	34.01	34.13	33.89	34.03	792,974	-0.01(-0.02%)
Jan 17, 2018	34.00	34.27	33.91	34.04	891,547	+0.06(+0.18%)
Jan 16, 2018	34.01	34.16	33.97	33.98	703,249	-0.02(-0.05%)
Jan 12, 2018		33.99	33.99	33.99	0	+0.20(+0.58%)
Jan 11, 2018	34.06	34.09	33.74	33.80	886,720	-0.30(-0.87%)
Jan 10, 2018	34.27	34.39	33.97	34.10	1,038,093	-0.25(-0.73%)
Jan 09, 2018	34.36	34.63	34.28	34.34	676,195	+0.01(+0.02%)
Jan 08, 2018	34.42	34.48	34.22	34.34	799,439	-0.16(-0.47%)
Jan 05, 2018	34.48	34.74	34.47	34.50	810,810	+0.16(+0.48%)
Jan 04, 2018	34.20	34.37	34.10	34.34	1,173,144	+0.20(+0.59%)
Jan 03, 2018	34.18	34.20	33.95	34.13	569,240	+0.01(+0.02%)
Jan 02, 2018	34.08	34.17	33.90	34.13	1,072,066	+0.13(+0.39%)
Dec 29, 2017		33.99	33.99	33.99	0	+0.04(+0.11%)
Dec 28, 2017	33.95	34.02	33.64	33.95	1,103,441	+0.06(+0.18%)
Dec 27, 2017	33.79	33.98	33.74	33.89	649,399	+0.27(+0.81%)
Dec 26, 2017	33.88	33.88	33.57	33.62	319,441	-0.24(-0.71%)
Dec 22, 2017	33.84	33.91	33.64	33.86	773,567	+0.02(+0.07%)
Dec 21, 2017	34.09	34.27	33.82	33.84	921,881	-0.14(-0.41%)
Dec 20, 2017	33.99	34.03	33.87	33.98	1,156,183	+0.09(+0.25%)
Dec 19, 2017	34.02	34.08	33.68	33.89	1,406,432	-0.21(-0.62%)
Dec 18, 2017	34.49	34.72	34.10	34.10	871,667	-0.37(-1.06%)
Dec 15, 2017	34.61	34.83	34.39	34.47	1,036,605	-0.14(-0.41%)
Dec 14, 2017	34.48	34.87	34.36	34.61	969,165	+0.16(+0.48%)
Dec 13, 2017	34.54	34.72	34.45	34.45	1,150,893	-0.09(-0.25%)
Dec 12, 2017	34.58	34.60	34.41	34.53	654,004	-0.05(-0.16%)
Dec 11, 2017	34.48	34.64	34.41	34.59	592,223	+0.07(+0.20%)
Dec 08, 2017	34.42	34.55	34.21	34.52	766,141	+0.20(+0.59%)
Dec 07, 2017	34.28	34.63	34.27	34.31	991,236	-0.02(-0.07%)
Dec 06, 2017	34.45	34.64	34.33	34.34	676,965	-0.15(-0.43%)
Dec 05, 2017	34.74	34.81	34.47	34.48	1,380,635	-0.05(-0.14%)
Dec 04, 2017	34.84	34.85	34.52	34.53	1,480,239	-0.20(-0.58%)

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.