Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.89	36.65	35.43	35.44	3,425,848	-0.46(-1.27%)
Feb 27, 2018	36.18	36.70	35.78	35.90	3,166,977	-0.77(-2.11%)
Feb 26, 2018	38.13	38.23	36.42	36.67	4,062,945	-1.25(-3.29%)
Feb 23, 2018	37.33	37.99	36.96	37.92	3,180,425	+0.99(+2.68%)
Feb 22, 2018				36.93	3,467,449	+0.29(+0.80%)
Feb 21, 2018	36.28	37.62	36.16	36.64	5,414,212	+0.70(+1.94%)
Feb 20, 2018	34.86	36.02	34.64	35.94	4,512,195	+1.25(+3.62%)
Feb 16, 2018		34.69	34.69	34.69	0	-0.46(-1.30%)
Feb 15, 2018	35.15	35.24	33.60	35.14	4,649,435	+1.32(+3.89%)
Feb 14, 2018	32.96	34.19	32.82	33.83	3,233,052	+0.56(+1.69%)
Feb 13, 2018	32.72	33.48	32.33	33.27	2,781,124	+0.48(+1.46%)
Feb 12, 2018	32.56	33.16	32.11	32.79	3,652,731	+0.70(+2.18%)
Feb 09, 2018	32.24	32.57	30.62	32.09	4,728,090	+0.14(+0.43%)
Feb 08, 2018	33.69	34.11	31.90	31.95	4,810,530	-1.72(-5.12%)
Feb 07, 2018	33.02	34.43	32.98	33.67	3,826,396	+0.38(+1.13%)
Feb 06, 2018	31.70	33.55	31.42	33.30	4,399,430	+0.10(+0.30%)
Feb 05, 2018	33.74	34.45	32.69	33.20	4,261,788	-0.84(-2.47%)
Feb 02, 2018	35.24	35.24	33.76	34.04	2,240,592	-1.42(-3.99%)
Feb 01, 2018	35.98	36.40	35.41	35.46	2,299,912	-0.74(-2.05%)
Jan 31, 2018	35.89	36.40	35.36	36.20	3,201,074	+0.38(+1.05%)
Jan 30, 2018	35.66	35.97	35.45	35.82	2,632,988	-0.09(-0.24%)
Jan 29, 2018	35.74	36.27	35.36	35.91	2,584,608	-0.03(-0.07%)
Jan 26, 2018	34.63	36.02	34.35	35.94	3,233,760	+1.47(+4.26%)
Jan 25, 2018	35.82	35.90	34.39	34.47	2,127,173	-1.05(-2.95%)
Jan 24, 2018	35.36	35.88	35.00	35.52	2,834,539	+0.29(+0.82%)
Jan 23, 2018	34.67	35.56	34.41	35.23	2,893,786	+0.39(+1.13%)
Jan 22, 2018	34.35	34.85	34.35	34.83	2,665,108	+0.38(+1.11%)
Jan 19, 2018	34.43	34.66	33.73	34.45	4,150,160	+0.26(+0.77%)
Jan 18, 2018	34.41	35.00	34.04	34.19	7,474,747	+0.44(+1.31%)
Jan 17, 2018	35.00	35.00	33.56	33.74	6,625,917	-0.98(-2.82%)
Jan 16, 2018	36.62	36.65	34.57	34.72	7,765,492	-2.40(-6.46%)
Jan 12, 2018		37.12	37.12	37.12	0	-0.17(-0.46%)
Jan 11, 2018	36.23	37.29	36.14	37.29	3,094,853	+1.11(+3.06%)
Jan 10, 2018	36.01	36.36	35.57	36.18	2,639,868	-0.04(-0.12%)
Jan 09, 2018	36.43	36.74	36.07	36.23	3,702,320	-0.21(-0.59%)
Jan 08, 2018	37.41	37.48	36.32	36.44	3,926,887	-0.81(-2.18%)
Jan 05, 2018	37.40	37.51	36.98	37.25	2,435,194	+0.06(+0.16%)
Jan 04, 2018	37.02	37.27	36.55	37.19	2,015,029	+0.38(+1.04%)
Jan 03, 2018	36.98	37.14	36.69	36.81	2,060,457	+0.01(+0.02%)
Jan 02, 2018	36.56	36.95	36.26	36.80	2,732,398	+0.51(+1.41%)
Dec 29, 2017		36.28	36.28	36.28	0	-0.06(-0.16%)
Dec 28, 2017	36.63	37.04	36.22	36.34	2,193,298	-0.39(-1.07%)
Dec 27, 2017	36.28	36.76	36.00	36.74	3,619,658	+0.19(+0.51%)
Dec 26, 2017	35.65	36.71	35.58	36.55	2,172,861	+0.97(+2.73%)
Dec 22, 2017	35.28	35.88	35.06	35.58	6,518,085	+0.39(+1.12%)
Dec 21, 2017	34.91	35.24	34.87	35.18	3,624,188	+0.32(+0.91%)
Dec 20, 2017	35.22	35.28	34.84	34.87	2,647,412	-0.27(-0.78%)
Dec 19, 2017	35.03	35.50	34.81	35.14	3,665,541	+0.23(+0.66%)
Dec 18, 2017	35.36	35.52	34.63	34.91	5,579,483	-0.14(-0.39%)
Dec 15, 2017	34.92	35.12	34.08	35.05	6,411,570	+0.06(+0.17%)
Dec 14, 2017	35.03	35.36	34.90	34.99	4,508,385	-0.20(-0.58%)
Dec 13, 2017	34.78	35.32	34.63	35.19	3,522,800	+0.56(+1.63%)
Dec 12, 2017	34.63	35.65	33.44	34.63	8,832,470	+1.02(+3.05%)
Dec 11, 2017	33.48	33.81	33.35	33.61	2,712,765	+0.12(+0.36%)
Dec 08, 2017	32.76	33.85	32.75	33.49	5,354,597	+0.89(+2.72%)
Dec 07, 2017	31.71	32.67	31.14	32.60	2,755,031	+1.42(+4.57%)
Dec 06, 2017	31.58	31.76	31.15	31.18	3,848,808	-0.69(-2.17%)
Dec 05, 2017	31.41	32.39	31.31	31.87	3,577,874	+0.39(+1.25%)
Dec 04, 2017	32.37	32.96	31.42	31.47	5,002,839	-0.59(-1.84%)

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.