Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.23	19.23	16.80	16.94	13,254,570	-1.71(-9.17%)
Feb 27, 2018	21.00	21.67	18.20	18.65	23,892,356	-11.63(-38.41%)
Feb 26, 2018	30.13	30.43	29.90	30.28	4,705,444	+0.16(+0.53%)
Feb 23, 2018	30.54	31.04	29.44	30.12	3,269,794	-0.61(-1.99%)
Feb 22, 2018	31.24	31.24	30.37	30.73	2,193,913	-0.65(-2.07%)
Feb 21, 2018	31.58	31.79	31.31	31.38	448,244	-0.21(-0.66%)
Feb 20, 2018	31.74	31.88	31.46	31.59	480,038	-0.26(-0.82%)
Feb 16, 2018		31.85	31.85	31.85	0	-0.10(-0.31%)
Feb 15, 2018	31.40	32.26	31.13	31.95	1,576,939	+0.65(+2.08%)
Feb 14, 2018	31.19	31.80	31.09	31.30	1,169,760	-0.03(-0.10%)
Feb 13, 2018	31.78	31.78	31.06	31.33	2,013,843	-0.57(-1.79%)
Feb 12, 2018	32.25	32.25	31.53	31.90	918,990	-0.22(-0.68%)
Feb 09, 2018	31.21	32.60	30.97	32.12	1,427,420	+0.93(+2.98%)
Feb 08, 2018		31.82	30.88	31.19	1,763,813	-0.56(-1.76%)
Feb 07, 2018	31.99	31.99	31.60	31.75	1,523,040	-0.23(-0.72%)
Feb 06, 2018	31.80	32.59	31.50	31.98	1,688,518	-0.02(-0.06%)
Feb 05, 2018	32.22	32.30	31.73	32.00	685,464	-0.33(-1.02%)
Feb 02, 2018	32.59	32.64	32.27	32.33	536,225	-0.24(-0.74%)
Feb 01, 2018	32.24	32.97	32.16	32.57	1,092,676	+0.35(+1.09%)
Jan 31, 2018	32.26	32.38	32.01	32.22	832,431	-0.02(-0.08%)
Jan 30, 2018	32.30	32.41	32.09	32.24	914,290	-0.05(-0.14%)
Jan 29, 2018	32.38	32.55	32.20	32.29	1,319,500	-0.18(-0.55%)
Jan 26, 2018	32.61	32.75	32.40	32.47	722,017	-0.12(-0.37%)
Jan 25, 2018	32.97	32.97	32.54	32.59	1,224,184	-0.34(-1.03%)
Jan 24, 2018	33.26	33.26	32.79	32.93	1,031,856	-0.23(-0.69%)
Jan 23, 2018	33.16	33.27	32.93	33.16	1,142,413	+0.07(+0.21%)
Jan 22, 2018	32.90	33.16	32.88	33.09	1,253,182	+0.08(+0.24%)
Jan 19, 2018	33.03	33.18	32.72	33.01	1,865,843	-0.05(-0.15%)
Jan 18, 2018	33.09	33.15	32.82	33.06	1,740,030	-0.09(-0.27%)
Jan 17, 2018	33.48	33.51	32.74	33.15	2,576,149	-0.27(-0.81%)
Jan 16, 2018	33.56	33.60	33.41	33.42	1,441,862	-0.13(-0.39%)
Jan 12, 2018		33.55	33.55	33.55	0	-0.01(-0.03%)
Jan 11, 2018	33.44	33.61	33.43	33.56	1,878,420	+0.05(+0.15%)
Jan 10, 2018		33.51		33.51	1,342,056	+0.14(+0.43%)
Jan 09, 2018	32.87	33.50	32.75	33.37	4,095,533	+0.65(+1.97%)
Jan 08, 2018	32.44	32.74	32.32	32.72	648,305	+0.26(+0.80%)
Jan 05, 2018	32.53	32.55	32.30	32.46	617,178	+0.01(+0.03%)
Jan 04, 2018	32.74	32.77	32.42	32.45	1,058,305	-0.25(-0.76%)
Jan 03, 2018	32.77	32.77	32.35	32.70	835,380	+0.03(+0.09%)
Jan 02, 2018	32.24	32.95	32.17	32.67	1,453,582	+0.44(+1.37%)
Dec 29, 2017		32.23	32.23	32.23	0	+0.39(+1.22%)
Dec 28, 2017	31.95	32.03	31.75	31.84	2,163,265	-0.01(-0.03%)
Dec 27, 2017	31.96	32.08	31.80	31.85	1,734,073	-0.10(-0.31%)
Dec 26, 2017	32.08	32.21	31.77	31.95	1,605,227	-0.13(-0.41%)
Dec 22, 2017	32.11	32.33	32.01	32.08	1,456,376	+0.04(+0.12%)
Dec 21, 2017	32.32	32.40	31.99	32.04	2,003,813	-0.32(-0.99%)
Dec 20, 2017	32.37	32.45	32.29	32.36	496,273	-0.01(-0.03%)
Dec 19, 2017	32.28	32.62	32.27	32.37	711,294	+0.05(+0.17%)
Dec 18, 2017	32.37	32.67	32.22	32.31	631,915	-0.05(-0.14%)
Dec 15, 2017	32.07	32.41	32.07	32.36	1,702,791	+0.16(+0.50%)
Dec 14, 2017	32.14	32.24	31.97	32.20	1,226,188	-0.02(-0.06%)
Dec 13, 2017	32.31	32.57	31.81	32.22	1,985,629	+0.02(+0.06%)
Dec 12, 2017	32.66	32.66	32.09	32.20	2,544,773	-0.44(-1.35%)
Dec 11, 2017	32.94	32.94	32.54	32.64	1,061,256	-0.28(-0.85%)
Dec 08, 2017	32.52	32.97	32.46	32.92	1,579,876	+0.43(+1.32%)
Dec 07, 2017	32.70	32.76	32.37	32.49	1,325,474	-0.20(-0.61%)
Dec 06, 2017	32.81	33.05	32.67	32.69	1,168,177	-0.11(-0.34%)
Dec 05, 2017	32.73	32.93	32.66	32.80	536,593	+0.04(+0.12%)
Dec 04, 2017	32.95	32.97	32.71	32.76	871,106	-0.14(-0.43%)

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.