Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.05	32.28	31.32	31.77	5,113,806	+0.12(+0.39%)
Feb 27, 2018	32.20	32.36	31.45	31.65	2,366,115	-0.64(-1.98%)
Feb 26, 2018	32.29	32.60	31.95	32.28	2,131,627	+0.13(+0.41%)
Feb 23, 2018	31.51	32.15	31.40	32.15	2,716,170	+0.77(+2.46%)
Feb 22, 2018	31.56	32.15	31.26	31.38	2,601,036	-0.10(-0.30%)
Feb 21, 2018	32.33	32.67	31.43	31.47	3,870,753	-0.91(-2.80%)
Feb 20, 2018	31.90	32.91	31.90	32.38	3,275,599	+0.46(+1.43%)
Feb 16, 2018		31.92	31.92	31.92	0	-0.41(-1.27%)
Feb 15, 2018	32.40	32.56	31.56	32.33	4,718,672	+0.00(+0.00%)
Feb 14, 2018	31.78	32.56	31.42	32.33	4,964,841	+0.79(+2.51%)
Feb 13, 2018	31.17	31.72	31.08	31.54	4,356,913	+0.21(+0.67%)
Feb 12, 2018	31.54	32.26	31.10	31.33	4,626,207	+0.01(+0.03%)
Feb 09, 2018	31.64	31.90	29.38	31.32	7,915,115	+0.15(+0.49%)
Feb 08, 2018		32.57	30.49	31.17	12,307,417	+2.10(+7.21%)
Feb 07, 2018	29.89	30.20	29.06	29.07	7,235,990	-0.71(-2.37%)
Feb 06, 2018	29.16	30.50	28.59	29.78	7,025,777	-0.21(-0.70%)
Feb 05, 2018	30.58	31.20	29.65	29.99	7,472,708	-0.71(-2.33%)
Feb 02, 2018	31.66	32.11	30.61	30.70	5,822,503	-0.94(-2.98%)
Feb 01, 2018	31.78	32.13	31.29	31.65	4,923,304	-0.20(-0.63%)
Jan 31, 2018	31.63	32.07	31.05	31.85	4,809,989	+0.46(+1.46%)
Jan 30, 2018	31.98	32.25	31.26	31.39	3,251,581	-0.73(-2.28%)
Jan 29, 2018	32.48	32.57	31.94	32.12	4,144,422	-0.36(-1.11%)
Jan 26, 2018	32.06	32.48	31.91	32.48	2,467,429	+0.46(+1.43%)
Jan 25, 2018	31.65	32.87	31.18	32.03	4,562,347	+0.46(+1.45%)
Jan 24, 2018	31.90	32.20	31.54	31.57	2,841,431	-0.25(-0.78%)
Jan 23, 2018	32.30	32.41	31.47	31.82	3,851,549	-0.52(-1.62%)
Jan 22, 2018	31.45	32.37	31.02	32.34	4,737,696	+0.55(+1.74%)
Jan 19, 2018	32.27	32.67	31.30	31.79	6,227,145	-0.56(-1.74%)
Jan 18, 2018	30.69	32.74	30.51	32.35	10,944,235	+1.90(+6.23%)
Jan 17, 2018	29.98	31.45	29.11	30.45	8,455,654	+0.55(+1.85%)
Jan 16, 2018	31.12	31.60	29.75	29.90	10,082,430	-2.27(-7.05%)
Jan 12, 2018		32.17	32.17	32.17	0	+2.81(+9.58%)
Jan 11, 2018	27.74	29.50	27.74	29.36	6,669,696	+1.57(+5.66%)
Jan 10, 2018		27.81		27.79	7,435,334	+0.11(+0.41%)
Jan 09, 2018	27.77	28.03	27.61	27.67	3,381,792	-0.13(-0.48%)
Jan 08, 2018	27.80	27.90	27.35	27.81	4,439,565	+0.08(+0.27%)
Jan 05, 2018	28.41	28.42	27.62	27.73	5,494,850	-0.44(-1.56%)
Jan 04, 2018	28.66	28.72	27.80	28.17	5,587,019	-0.37(-1.30%)
Jan 03, 2018	29.87	30.03	28.50	28.54	4,696,987	-1.18(-3.98%)
Jan 02, 2018	29.07	29.78	29.04	29.72	4,442,565	+0.36(+1.23%)
Dec 29, 2017		29.36	29.36	29.36	0	+0.00(+0.00%)
Dec 28, 2017	29.54	29.60	29.04	29.36	2,972,964	-0.16(-0.55%)
Dec 27, 2017	30.45	30.51	29.17	29.52	4,263,823	-0.85(-2.79%)
Dec 26, 2017	30.65	31.03	30.12	30.37	2,905,932	-0.34(-1.12%)
Dec 22, 2017	30.30	30.75	30.04	30.71	4,238,826	+0.45(+1.48%)
Dec 21, 2017	29.62	30.28	29.44	30.26	6,213,028	+0.54(+1.83%)
Dec 20, 2017	29.50	29.84	29.02	29.72	4,473,547	+0.25(+0.84%)
Dec 19, 2017	29.30	29.57	29.00	29.47	3,367,520	+0.26(+0.88%)
Dec 18, 2017	28.95	29.35	28.47	29.22	5,260,235	+0.40(+1.39%)
Dec 15, 2017	28.31	28.95	28.16	28.82	15,523,674	+0.50(+1.78%)
Dec 14, 2017	28.20	28.53	27.71	28.31	4,889,751	+0.37(+1.33%)
Dec 13, 2017	28.02	28.12	27.26	27.94	3,473,593	-0.07(-0.24%)
Dec 12, 2017	27.98	28.15	27.49	28.00	3,039,991	+0.12(+0.44%)
Dec 11, 2017	27.72	28.01	27.37	27.88	3,260,998	+0.16(+0.58%)
Dec 08, 2017	28.36	28.36	27.02	27.72	4,458,542	-0.33(-1.18%)
Dec 07, 2017	27.39	28.58	27.25	28.05	5,120,311	+0.66(+2.42%)
Dec 06, 2017	27.32	27.79	27.08	27.39	4,821,322	+0.00(+0.00%)
Dec 05, 2017	27.61	28.07	27.32	27.39	6,161,868	-0.23(-0.82%)
Dec 04, 2017	27.11	28.48	27.10	27.62	9,053,323	+0.74(+2.75%)

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.