Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.11	33.22	32.67	32.67	1,879,517	-0.26(-0.78%)
Feb 27, 2018	33.44	33.90	32.92	32.93	2,010,358	-0.39(-1.17%)
Feb 26, 2018	33.62	33.62	33.30	33.32	2,318,474	-0.34(-1.01%)
Feb 23, 2018	33.59	33.67	33.34	33.66	1,178,668	+0.31(+0.92%)
Feb 22, 2018			33.24	33.35	2,741,826	-0.39(-1.16%)
Feb 21, 2018	33.47	34.21	33.47	33.74	1,033,935	+0.38(+1.15%)
Feb 20, 2018	33.78	33.93	33.25	33.35	1,439,980	-0.51(-1.51%)
Feb 16, 2018		33.87	33.87	33.87	0	-0.14(-0.42%)
Feb 15, 2018	33.95	34.18	33.83	34.01	1,764,841	+0.23(+0.69%)
Feb 14, 2018	33.08	33.87	33.08	33.78	1,420,787	+0.41(+1.22%)
Feb 13, 2018	33.57	33.72	33.18	33.37	1,717,542	-0.40(-1.18%)
Feb 12, 2018	33.48	34.07	33.39	33.77	1,730,277	+0.48(+1.45%)
Feb 09, 2018	33.43	33.60	32.38	33.29	2,021,689	+0.22(+0.66%)
Feb 08, 2018	34.33	34.45	33.07	33.07	2,576,943	-1.35(-3.91%)
Feb 07, 2018	34.08	35.35	34.00	34.41	3,607,849	+0.15(+0.44%)
Feb 06, 2018	32.00	34.51	31.57	34.26	4,876,805	+1.20(+3.61%)
Feb 05, 2018	33.68	34.05	32.60	33.07	3,666,954	-0.80(-2.35%)
Feb 02, 2018	34.24	34.32	33.68	33.87	2,012,281	-0.44(-1.29%)
Feb 01, 2018		35.05	34.20	34.31	2,655,781	-0.65(-1.87%)
Jan 31, 2018	35.35	35.53	34.76	34.96	3,314,032	-0.35(-1.00%)
Jan 30, 2018	35.60	35.62	35.38	35.32	1,675,244	-0.50(-1.39%)
Jan 29, 2018	35.97	36.20	35.78	35.81	1,761,538	-0.14(-0.40%)
Jan 26, 2018	35.92	36.20	35.79	35.96	1,557,106	+0.03(+0.08%)
Jan 25, 2018	35.71	36.21	35.57	35.93	2,440,384	+0.35(+0.97%)
Jan 24, 2018	35.74	36.25	35.51	35.58	1,841,326	-0.02(-0.04%)
Jan 23, 2018	36.36	36.36	35.38	35.60	1,767,676	-0.56(-1.54%)
Jan 22, 2018	36.23	36.28	35.75	36.15	2,186,592	-0.12(-0.33%)
Jan 19, 2018	36.49	36.79	36.00	36.27	1,691,308	-0.08(-0.23%)
Jan 18, 2018	36.49	36.67	36.20	36.35	835,180	-0.11(-0.29%)
Jan 17, 2018	36.53	36.77	36.34	36.46	1,208,703	+0.05(+0.12%)
Jan 16, 2018	37.00	37.00	36.39	36.41	1,372,799	-0.27(-0.74%)
Jan 12, 2018		36.69	36.69	36.69	0	+0.17(+0.47%)
Jan 11, 2018	35.90	36.52	35.71	36.51	1,173,430	+0.82(+2.30%)
Jan 10, 2018	35.86	35.98	35.60	35.69	821,843	-0.35(-0.98%)
Jan 09, 2018	36.42	36.46	36.02	36.05	1,434,169	-0.28(-0.77%)
Jan 08, 2018	36.00	36.38	35.57	36.32	1,476,219	+0.32(+0.88%)
Jan 05, 2018	36.06	36.10	35.78	36.01	698,875	+0.13(+0.36%)
Jan 04, 2018	35.95	35.96	35.75	35.88	687,085	+0.08(+0.23%)
Jan 03, 2018	35.99	36.20	35.61	35.80	1,039,969	-0.18(-0.50%)
Jan 02, 2018	36.03	37.50	35.83	35.98	1,439,533	+0.10(+0.27%)
Dec 29, 2017		35.88	35.88	35.88	0	+0.15(+0.42%)
Dec 28, 2017	35.83	35.83	35.63	35.73	636,286	-0.02(-0.04%)
Dec 27, 2017	35.88	35.88	35.59	35.75	535,548	+0.01(+0.02%)
Dec 26, 2017	35.47	35.75	35.44	35.74	675,440	+0.36(+1.02%)
Dec 22, 2017	35.72	35.72	35.26	35.38	894,213	-0.25(-0.70%)
Dec 21, 2017	35.43	35.76	35.36	35.63	1,019,139	+0.27(+0.77%)
Dec 20, 2017	35.49	35.52	35.27	35.35	530,586	+0.07(+0.19%)
Dec 19, 2017	35.49	35.72	35.23	35.29	895,888	-0.15(-0.42%)
Dec 18, 2017	35.51	35.93	35.33	35.44	1,066,797	+0.27(+0.77%)
Dec 15, 2017	34.89	35.47	34.89	35.17	2,349,450	+0.59(+1.72%)
Dec 14, 2017	34.74	35.08	34.56	34.57	1,460,578	+0.05(+0.15%)
Dec 13, 2017	34.56	34.80	34.43	34.52	1,193,828	-0.04(-0.11%)
Dec 12, 2017	34.56	34.73	34.29	34.56	855,857	+0.16(+0.46%)
Dec 11, 2017	34.68	34.92	34.33	34.40	1,127,780	-0.13(-0.39%)
Dec 08, 2017	34.46	34.69	34.25	34.54	1,043,640	+0.10(+0.28%)
Dec 07, 2017	34.33	34.67	34.27	34.44	1,137,388	+0.10(+0.28%)
Dec 06, 2017	34.73	35.26	34.18	34.34	1,929,935	-1.10(-3.09%)
Dec 05, 2017	36.03	36.06	35.38	35.44	1,165,350	-0.59(-1.64%)
Dec 04, 2017	36.00	36.68	36.00	36.03	1,060,400	+0.31(+0.88%)

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.