Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.84	31.91	31.24	31.24	1,239,698	-0.44(-1.38%)
Feb 27, 2018	31.90	31.96	31.66	31.68	684,056	-0.14(-0.45%)
Feb 26, 2018	31.66	31.92	31.51	31.82	916,475	+0.19(+0.60%)
Feb 23, 2018	31.39	31.66	31.39	31.63	802,079	+0.27(+0.86%)
Feb 22, 2018			31.27	31.36	1,046,582	-0.13(-0.43%)
Feb 21, 2018	31.32	31.67	31.18	31.50	1,160,460	+0.58(+1.88%)
Feb 20, 2018	31.13	31.15	30.85	30.92	1,717,433	-0.29(-0.92%)
Feb 16, 2018		31.20	31.20	31.20	0	-0.04(-0.12%)
Feb 15, 2018	31.46	31.46	31.07	31.24	1,235,894	+0.00(+0.00%)
Feb 14, 2018	30.86	31.33	30.73	31.24	1,649,250	+0.26(+0.85%)
Feb 13, 2018	31.10	31.10	30.57	30.98	1,832,373	-0.12(-0.40%)
Feb 12, 2018	30.77	31.42	30.70	31.10	2,617,918	+0.47(+1.55%)
Feb 09, 2018	30.81	30.95	30.33	30.63	2,029,741	-0.13(-0.43%)
Feb 08, 2018	31.44	31.53	30.68	30.76	2,014,938	-0.78(-2.47%)
Feb 07, 2018	31.49	31.87	31.36	31.54	2,030,152	-0.01(-0.02%)
Feb 06, 2018	31.47	32.11	31.10	31.55	2,866,371	-0.61(-1.89%)
Feb 05, 2018	32.57	32.85	32.01	32.15	1,549,270	-0.77(-2.34%)
Feb 02, 2018	33.28	33.28	32.84	32.92	2,351,733	-0.67(-1.99%)
Feb 01, 2018	33.39	33.70	32.20	33.59	3,329,122	-0.09(-0.25%)
Jan 31, 2018	35.20	35.46	33.36	33.68	5,331,703	-2.50(-6.90%)
Jan 30, 2018	36.79	36.86	35.76	36.17	9,855,539	+2.39(+7.07%)
Jan 29, 2018	34.03	34.29	33.78	33.78	1,034,595	-0.44(-1.27%)
Jan 26, 2018	33.84	34.42	33.84	34.22	1,364,678	+0.46(+1.36%)
Jan 25, 2018	33.99	34.09	33.68	33.76	971,311	-0.16(-0.46%)
Jan 24, 2018	33.78	34.19	33.59	33.92	1,172,933	+0.26(+0.79%)
Jan 23, 2018	33.69	33.78	33.38	33.65	1,463,360	-0.17(-0.51%)
Jan 22, 2018	33.98	33.98	33.70	33.82	1,275,270	-0.16(-0.46%)
Jan 19, 2018	33.89	34.09	33.86	33.98	572,107	+0.05(+0.14%)
Jan 18, 2018	33.91	34.03	33.79	33.93	795,324	-0.01(-0.02%)
Jan 17, 2018	33.90	34.17	33.81	33.94	894,189	+0.06(+0.18%)
Jan 16, 2018	33.91	34.06	33.87	33.88	705,334	-0.02(-0.05%)
Jan 12, 2018		33.89	33.89	33.89	0	+0.19(+0.58%)
Jan 11, 2018	33.96	33.99	33.64	33.70	889,348	-0.30(-0.87%)
Jan 10, 2018	34.17	34.29	33.87	33.99	1,041,170	-0.25(-0.73%)
Jan 09, 2018	34.26	34.53	34.18	34.24	678,200	+0.01(+0.02%)
Jan 08, 2018	34.32	34.38	34.12	34.24	801,809	-0.16(-0.47%)
Jan 05, 2018	34.38	34.64	34.37	34.40	813,213	+0.16(+0.48%)
Jan 04, 2018	34.10	34.27	33.99	34.24	1,176,621	+0.20(+0.59%)
Jan 03, 2018	34.08	34.10	33.85	34.03	570,928	+0.01(+0.02%)
Jan 02, 2018	33.98	34.06	33.80	34.03	1,075,243	+0.13(+0.39%)
Dec 29, 2017		33.89	33.89	33.89	0	+0.04(+0.11%)
Dec 28, 2017	33.85	33.92	33.54	33.85	1,106,712	+0.06(+0.18%)
Dec 27, 2017	33.69	33.88	33.64	33.79	651,324	+0.27(+0.81%)
Dec 26, 2017	33.78	33.78	33.47	33.52	320,388	-0.24(-0.71%)
Dec 22, 2017	33.74	33.81	33.54	33.76	775,859	+0.02(+0.07%)
Dec 21, 2017	33.99	34.17	33.72	33.74	924,613	-0.14(-0.41%)
Dec 20, 2017	33.89	33.93	33.77	33.88	1,159,610	+0.09(+0.25%)
Dec 19, 2017	33.92	33.98	33.58	33.79	1,410,601	-0.21(-0.62%)
Dec 18, 2017	34.39	34.62	34.00	34.00	874,251	-0.37(-1.06%)
Dec 15, 2017	34.51	34.73	34.29	34.37	1,039,678	-0.14(-0.41%)
Dec 14, 2017	34.38	34.76	34.26	34.51	972,038	+0.16(+0.48%)
Dec 13, 2017	34.44	34.61	34.34	34.34	1,154,304	-0.09(-0.25%)
Dec 12, 2017	34.48	34.50	34.31	34.43	655,942	-0.05(-0.16%)
Dec 11, 2017	34.38	34.54	34.31	34.48	593,978	+0.07(+0.20%)
Dec 08, 2017	34.32	34.45	34.11	34.41	768,412	+0.20(+0.59%)
Dec 07, 2017	34.18	34.52	34.17	34.21	994,174	-0.02(-0.07%)
Dec 06, 2017	34.35	34.54	34.23	34.24	678,971	-0.15(-0.43%)
Dec 05, 2017	34.64	34.70	34.36	34.38	1,384,727	-0.05(-0.14%)
Dec 04, 2017	34.73	34.75	34.42	34.43	1,484,626	-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.