Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.72	32.42	31.35	31.70	1,579,951	+0.21(+0.67%)
Feb 27, 2018	33.06	33.53	31.47	31.49	2,237,540	-1.45(-4.42%)
Feb 26, 2018	32.23	33.07	32.18	32.94	1,479,710	+0.73(+2.26%)
Feb 23, 2018	32.06	32.42	31.80	32.21	1,286,768	+0.36(+1.13%)
Feb 22, 2018			31.54	31.85	2,172,860	-0.35(-1.09%)
Feb 21, 2018	30.04	32.70	30.03	32.20	4,537,131	+2.13(+7.07%)
Feb 20, 2018		30.37	29.49	30.08	2,170,166	-0.19(-0.64%)
Feb 16, 2018		30.27	30.27	30.27	0	-1.08(-3.44%)
Feb 15, 2018	31.55	31.98	30.89	31.35	1,335,799	-0.04(-0.12%)
Feb 14, 2018	30.46	31.56	30.37	31.38	1,750,223	+0.88(+2.90%)
Feb 13, 2018	30.59	30.70	29.83	30.50	1,827,862	-0.30(-0.99%)
Feb 12, 2018	30.91	31.10	30.13	30.80	1,577,337	-0.01(-0.03%)
Feb 09, 2018	31.05	31.13	29.85	30.81	2,077,182	+0.04(+0.12%)
Feb 08, 2018	31.98	32.03	30.75	30.78	1,271,103	-1.01(-3.19%)
Feb 07, 2018	31.04	32.15	31.03	31.79	2,073,979	+0.76(+2.46%)
Feb 06, 2018	30.60	32.04	30.53	31.03	3,060,787	-1.18(-3.66%)
Feb 05, 2018	33.12	33.18	31.73	32.20	2,468,583	-1.04(-3.13%)
Feb 02, 2018	33.73	34.21	33.18	33.24	2,678,993	-0.76(-2.25%)
Feb 01, 2018	33.31	34.05	33.17	34.01	1,922,495	+0.55(+1.65%)
Jan 31, 2018	33.91	34.22	32.91	33.46	2,979,272	-0.28(-0.82%)
Jan 30, 2018	34.11	34.73	33.22	33.73	5,171,145	-0.82(-2.37%)
Jan 29, 2018	35.59	35.63	34.45	34.55	4,134,732	-1.14(-3.20%)
Jan 26, 2018	36.04	36.09	35.45	35.69	1,954,017	-0.41(-1.12%)
Jan 25, 2018	36.24	36.33	35.56	36.10	1,800,498	+0.31(+0.87%)
Jan 24, 2018	36.26	36.26	34.98	35.79	2,134,182	-0.66(-1.82%)
Jan 23, 2018	35.55	36.70	35.51	36.45	2,405,570	+1.10(+3.13%)
Jan 22, 2018	35.25	35.41	34.56	35.34	1,627,416	+0.07(+0.21%)
Jan 19, 2018	34.42	35.34	34.35	35.27	1,228,524	+0.96(+2.79%)
Jan 18, 2018	34.04	34.67	34.00	34.31	930,654	+0.23(+0.68%)
Jan 17, 2018	34.35	35.21	34.02	34.08	1,563,083	+0.17(+0.52%)
Jan 16, 2018	35.21	35.30	33.38	33.91	1,769,864	-1.06(-3.03%)
Jan 12, 2018		34.97	34.97	34.97	0	+0.37(+1.06%)
Jan 11, 2018	34.16	34.62	33.82	34.60	1,178,424	+0.45(+1.32%)
Jan 10, 2018	33.90	34.57	33.35	34.15	2,239,026	+0.03(+0.08%)
Jan 09, 2018	34.90	34.99	34.05	34.12	2,115,281	-0.76(-2.19%)
Jan 08, 2018	36.57	36.57	34.64	34.88	1,872,393	-1.71(-4.68%)
Jan 05, 2018	36.94	37.00	36.23	36.60	1,138,068	+0.03(+0.08%)
Jan 04, 2018	36.98	37.27	36.41	36.57	1,169,024	-0.37(-1.00%)
Jan 03, 2018	36.55	37.02	36.52	36.94	1,219,678	+0.61(+1.67%)
Jan 02, 2018	35.51	36.47	35.47	36.33	1,214,788	+0.57(+1.60%)
Dec 29, 2017		35.76	35.76	35.76	0	-1.05(-2.85%)
Dec 28, 2017	36.90	37.06	36.53	36.81	740,129	-0.05(-0.12%)
Dec 27, 2017	37.14	37.14	36.70	36.85	624,197	-0.11(-0.30%)
Dec 26, 2017	36.70	37.56	36.70	36.96	977,738	+0.13(+0.35%)
Dec 22, 2017	36.37	37.19	36.37	36.84	1,498,253	+0.52(+1.42%)
Dec 21, 2017	36.10	36.47	35.73	36.32	1,281,733	+0.34(+0.95%)
Dec 20, 2017	36.46	36.69	35.92	35.98	2,078,325	-0.30(-0.84%)
Dec 19, 2017	36.13	37.06	36.11	36.28	2,345,588	+0.64(+1.81%)
Dec 18, 2017	35.33	35.86	35.21	35.64	1,528,109	+0.67(+1.92%)
Dec 15, 2017	34.83	35.34	34.64	34.97	2,057,149	+0.17(+0.50%)
Dec 14, 2017	35.89	36.05	34.73	34.79	1,243,202	-1.06(-2.95%)
Dec 13, 2017	35.44	36.24	35.30	35.85	1,116,711	+0.52(+1.49%)
Dec 12, 2017	35.54	35.73	35.07	35.33	945,938	+0.00(+0.00%)
Dec 11, 2017	34.60	35.50	34.47	35.33	1,610,150	+0.89(+2.59%)
Dec 08, 2017	34.03	35.13	33.73	34.43	1,453,596	+0.00(+0.00%)
Dec 07, 2017	34.31	34.76	33.91		1,563,312	+0.00(+0.00%)
Dec 06, 2017	35.58	36.06	34.10	34.35	1,880,554	-1.14(-3.21%)
Dec 05, 2017	35.25	35.62	34.04	35.49	2,209,191	+0.17(+0.49%)
Dec 04, 2017	33.01	35.53	33.01	35.32	2,871,762	+2.48(+7.55%)

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.