Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.75	33.87	33.74	33.78	22,762	-0.19(-0.55%)
Feb 27, 2018	33.78	34.07	33.73	33.96	86,824	-0.10(-0.31%)
Feb 26, 2018	33.89	34.07	33.87	34.07	22,855	+0.31(+0.91%)
Feb 23, 2018	33.91	33.91	33.63	33.76	15,751	+0.07(+0.22%)
Feb 22, 2018				33.69	41,407	+0.34(+1.01%)
Feb 21, 2018	33.66	33.77	33.28	33.35	36,775	-0.21(-0.62%)
Feb 20, 2018	33.50	33.62	33.49	33.56	32,758	-0.26(-0.76%)
Feb 16, 2018		33.82	33.82	33.82	0	-0.32(-0.94%)
Feb 15, 2018	34.34	34.34	33.90	34.14	86,568	+0.27(+0.78%)
Feb 14, 2018	32.79	33.89	32.73	33.87	30,198	+0.91(+2.76%)
Feb 13, 2018	32.71	32.96	32.71	32.96	27,290	+0.34(+1.04%)
Feb 12, 2018	32.66	32.88	32.62	32.62	35,193	+0.21(+0.65%)
Feb 09, 2018	32.58	32.60	32.05	32.42	27,158	+0.02(+0.07%)
Feb 08, 2018	33.20	33.31	32.39	32.39	51,357	-0.49(-1.49%)
Feb 07, 2018	33.33	33.37	32.81	32.88	383,041	-0.87(-2.58%)
Feb 06, 2018	33.38	33.80	33.20	33.75	47,927	+0.06(+0.19%)
Feb 05, 2018	33.90	34.21	33.34	33.69	174,456	-0.35(-1.02%)
Feb 02, 2018	34.78	34.78	34.03	34.03	70,197	-1.08(-3.07%)
Feb 01, 2018	34.54	35.11	34.54	35.11	115,174	+0.26(+0.74%)
Jan 31, 2018	35.42	35.42	34.45	34.86	240,900	-0.11(-0.32%)
Jan 30, 2018	35.48	35.48	34.95	34.97	109,291	-0.59(-1.65%)
Jan 29, 2018	35.38	35.76	35.38	35.56	37,763	-0.15(-0.41%)
Jan 26, 2018	35.64	35.73	35.41	35.70	41,282	+0.24(+0.68%)
Jan 25, 2018	35.65	35.79	35.44	35.46	49,281	-0.13(-0.36%)
Jan 24, 2018	35.24	35.69	35.11	35.59	25,379	+0.63(+1.80%)
Jan 23, 2018	34.94	35.07	34.80	34.96	64,419	-0.15(-0.41%)
Jan 22, 2018	35.04	35.11	34.87	35.11	26,628	+0.06(+0.18%)
Jan 19, 2018	35.03	35.17	34.96	35.04	54,423	+0.02(+0.07%)
Jan 18, 2018	34.74	35.05	34.63	35.02	340,692	+0.32(+0.93%)
Jan 17, 2018	34.71	34.86	34.64	34.70	81,894	-0.05(-0.14%)
Jan 16, 2018	34.78	34.87	34.56	34.74	137,212	+0.11(+0.33%)
Jan 12, 2018		34.63	34.63	34.63	0	+0.31(+0.92%)
Jan 11, 2018	34.09	34.32	34.09	34.32	263,204	+0.23(+0.69%)
Jan 10, 2018	33.95	34.22	33.95	34.08	28,473	+0.22(+0.64%)
Jan 09, 2018	34.12	34.12	33.83	33.87	147,290	-0.17(-0.50%)
Jan 08, 2018	34.38	34.38	34.01	34.03	88,482	-0.37(-1.08%)
Jan 05, 2018	34.20	34.43	34.15	34.41	65,940	+0.35(+1.02%)
Jan 04, 2018	34.10	34.24	33.93	34.06	493,585	+0.10(+0.28%)
Jan 03, 2018	33.75	34.10	33.61	33.96	226,647	+0.27(+0.79%)
Jan 02, 2018	33.28	33.70	33.28	33.70	178,757	+0.68(+2.05%)
Dec 29, 2017		33.02	33.02	33.02	0	+0.10(+0.32%)
Dec 28, 2017	32.76	32.91	32.70	32.91	15,969	+0.30(+0.91%)
Dec 27, 2017	32.72	32.73	32.53	32.62	55,546	+0.04(+0.12%)
Dec 26, 2017	32.73	32.82	32.51	32.58	50,218	-0.23(-0.71%)
Dec 22, 2017	32.23	32.92	32.09	32.81	176,319	+0.98(+3.09%)
Dec 21, 2017	31.38	31.87	31.34	31.83	261,413	+0.47(+1.49%)
Dec 20, 2017	31.07	31.44	31.04	31.36	27,166	+0.33(+1.06%)
Dec 19, 2017	30.99	31.13	30.83	31.03	173,827	+0.28(+0.91%)
Dec 18, 2017	29.79	30.81	29.79	30.75	262,695	+1.13(+3.82%)
Dec 15, 2017	30.28	30.44	29.57	29.62	220,144	-0.62(-2.06%)
Dec 14, 2017	31.37	31.37	30.24	30.24	314,587	-1.28(-4.06%)
Dec 13, 2017	31.36	31.55	31.35	31.52	110,037	+0.18(+0.58%)
Dec 12, 2017	31.18	31.52	31.18	31.34	216,307	+0.06(+0.20%)
Dec 11, 2017	31.27	31.36	31.22	31.28	242,166	+0.04(+0.13%)
Dec 08, 2017	31.41	31.41	31.13	31.24	54,000	+0.09(+0.28%)
Dec 07, 2017	31.00	31.27	30.84	31.15	174,548	-0.11(-0.35%)
Dec 06, 2017	31.39	31.55	31.16	31.26	200,280	-0.25(-0.80%)
Dec 05, 2017	31.66	31.94	31.48	31.52	460,903	-0.28(-0.87%)
Dec 04, 2017	32.44	32.54	31.73	31.79	389,232	-0.62(-1.93%)

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.