Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.45	39.96	38.89	38.89	917,618	-0.41(-1.05%)
Feb 27, 2018	39.42	40.14	39.21	39.31	601,349	-0.07(-0.17%)
Feb 26, 2018	38.83	39.55	38.60	39.38	658,823	+0.80(+2.06%)
Feb 23, 2018	38.06	38.62	37.91	38.58	549,141	+0.62(+1.63%)
Feb 22, 2018	38.29	38.29	37.78	37.96	702,348	-0.18(-0.46%)
Feb 21, 2018	38.15	38.83	38.01	38.14	714,075	-0.01(-0.02%)
Feb 20, 2018	37.80	38.32	37.80	38.14	693,826	+0.05(+0.13%)
Feb 16, 2018		38.09	38.09	38.09	0	-0.10(-0.25%)
Feb 15, 2018	38.42	38.76	37.67	38.19	718,391	+0.02(+0.05%)
Feb 14, 2018	36.79	38.19	36.56	38.17	785,919	+1.11(+3.00%)
Feb 13, 2018	36.72	37.13	36.52	37.06	508,361	-0.13(-0.34%)
Feb 12, 2018	36.81	37.89	36.72	37.19	873,757	+0.57(+1.54%)
Feb 09, 2018	36.74	36.95	35.09	36.62	879,487	+0.46(+1.28%)
Feb 08, 2018	38.15	38.15	36.14	36.16	730,445	-1.95(-5.10%)
Feb 07, 2018	37.93	38.70	37.77	38.11	741,604	-0.24(-0.63%)
Feb 06, 2018	36.38	38.41	36.08	38.35	1,186,775	+0.14(+0.37%)
Feb 05, 2018	38.97	39.47	37.29	38.21	1,175,485	-1.22(-3.10%)
Feb 02, 2018	41.01	41.16	39.36	39.43	796,743	-1.88(-4.56%)
Feb 01, 2018	40.88	41.31	40.23	41.31	1,087,478	+0.27(+0.67%)
Jan 31, 2018	40.64	41.79	40.59	41.04	1,775,326	+0.91(+2.26%)
Jan 30, 2018	40.47	40.82	39.22	40.14	1,310,361	+0.37(+0.93%)
Jan 29, 2018	40.21	40.68	39.65	39.76	774,459	-0.57(-1.42%)
Jan 26, 2018	40.21	40.46	39.70	40.34	483,424	+0.40(+1.00%)
Jan 25, 2018	40.55	40.55	39.56	39.93	649,480	-0.33(-0.83%)
Jan 24, 2018	40.52	40.66	39.83	40.27	472,005	+0.11(+0.27%)
Jan 23, 2018	39.83	40.22	39.48	40.16	454,067	+0.13(+0.33%)
Jan 22, 2018	40.37	40.37	39.62	40.03	474,257	-0.35(-0.86%)
Jan 19, 2018	39.63	40.38	39.63	40.37	514,465	+0.72(+1.82%)
Jan 18, 2018	40.38	40.44	39.42	39.65	845,583	-0.72(-1.79%)
Jan 17, 2018	40.21	40.48	39.71	40.37	653,422	+0.47(+1.19%)
Jan 16, 2018	41.05	41.61	39.42	39.90	992,337	-1.12(-2.73%)
Jan 12, 2018		41.02	41.02	41.02	0	+0.29(+0.70%)
Jan 11, 2018	40.21	40.77	39.81	40.73	672,546	+0.80(+1.99%)
Jan 10, 2018	39.53	40.31	39.53	39.93	865,770	+0.19(+0.47%)
Jan 09, 2018	39.44	40.16	39.35	39.75	1,373,771	+0.43(+1.08%)
Jan 08, 2018	39.64	39.69	39.16	39.32	972,953	+0.09(+0.23%)
Jan 05, 2018	38.37	39.28	38.15	39.23	1,509,596	+1.03(+2.69%)
Jan 04, 2018	37.65	38.66	37.65	38.20	744,582	+0.87(+2.33%)
Jan 03, 2018	37.13	37.74	36.99	37.33	827,948	+0.71(+1.94%)
Jan 02, 2018	36.24	36.73	35.98	36.62	690,697	+0.42(+1.16%)
Dec 29, 2017		36.20	36.20	36.20	0	-0.21(-0.57%)
Dec 28, 2017	36.40	36.51	36.03	36.41	381,455	+0.09(+0.25%)
Dec 27, 2017	36.62	36.70	36.24	36.32	408,918	-0.23(-0.63%)
Dec 26, 2017	36.77	37.05	36.48	36.55	414,561	-0.32(-0.87%)
Dec 22, 2017	37.18	37.31	36.52	36.87	505,178	-0.31(-0.83%)
Dec 21, 2017	36.68	37.36	36.68	37.18	478,149	+0.44(+1.21%)
Dec 20, 2017	36.96	37.19	36.50	36.74	541,385	+0.08(+0.22%)
Dec 19, 2017	37.23	37.24	36.64	36.66	808,775	-0.27(-0.74%)
Dec 18, 2017	36.57	37.33	36.57	36.93	839,646	+0.80(+2.20%)
Dec 15, 2017	35.66	36.27	35.28	36.14	1,719,339	+0.78(+2.20%)
Dec 14, 2017	35.94	36.04	35.28	35.36	756,778	-0.45(-1.26%)
Dec 13, 2017	36.39	36.59	35.74	35.81	608,224	-0.61(-1.69%)
Dec 12, 2017	36.51	36.66	35.89	36.42	796,486	+0.69(+1.94%)
Dec 11, 2017	36.43	36.46	35.70	35.73	658,667	-0.75(-2.05%)
Dec 08, 2017	36.35	36.63	35.74	36.48	594,288	+0.00(+0.00%)
Dec 07, 2017	35.29	36.31	35.28		536,922	+0.00(+0.00%)
Dec 06, 2017	35.34	35.68	35.30	35.42	505,959	-0.05(-0.14%)
Dec 05, 2017	36.57	36.64	35.45	35.47	629,720	-1.06(-2.90%)
Dec 04, 2017	36.11	37.03	36.11	36.53	1,317,353	+1.19(+3.37%)

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.