Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.50	37.49	36.21	37.48	1,223,829	+1.81(+5.07%)
Feb 27, 2018	38.75	38.92	35.67	35.67	451,157	-2.83(-7.36%)
Feb 26, 2018	38.49	39.32	38.21	38.50	677,366	+0.04(+0.10%)
Feb 23, 2018	38.43	38.66	37.32	38.47	491,357	+0.06(+0.15%)
Feb 22, 2018			38.24	38.41	912,975	-1.06(-2.67%)
Feb 21, 2018	41.00	41.00	39.29	39.46	760,195	-1.15(-2.84%)
Feb 20, 2018	40.14	41.35	40.14	40.62	605,196	+0.43(+1.07%)
Feb 16, 2018		40.19	40.19	40.19	0	-0.16(-0.39%)
Feb 15, 2018	39.96	40.68	39.49	40.34	740,028	+0.96(+2.43%)
Feb 14, 2018	37.10	39.38	36.94	39.38	1,159,153	+2.19(+5.89%)
Feb 13, 2018	36.56	37.99	36.50	37.20	483,633	+0.35(+0.95%)
Feb 12, 2018	36.77	37.37	35.39	36.84	1,163,616	+1.49(+4.20%)
Feb 09, 2018	38.26	38.66	34.57	35.36	1,375,110	-2.37(-6.29%)
Feb 08, 2018	42.46	43.15	37.09	37.73	1,504,411	-4.67(-11.02%)
Feb 07, 2018	42.94	43.21	42.31	42.40	223,071	-0.59(-1.36%)
Feb 06, 2018	40.47	43.37	40.44	42.99	309,887	+1.81(+4.39%)
Feb 05, 2018	41.91	42.30	40.55	41.18	311,043	-1.09(-2.59%)
Feb 02, 2018	42.95	43.05	42.17	42.28	353,431	-1.05(-2.41%)
Feb 01, 2018	42.98	43.65	42.71	43.32	389,521	+0.32(+0.75%)
Jan 31, 2018	44.09	44.45	42.84	43.00	363,228	-0.86(-1.96%)
Jan 30, 2018	44.05	44.57	44.01	43.86	349,755	-0.59(-1.33%)
Jan 29, 2018	45.54	45.65	44.40	44.45	351,969	-1.12(-2.46%)
Jan 26, 2018	45.55	45.68	44.94	45.57	140,823	+0.19(+0.42%)
Jan 25, 2018	45.91	45.93	44.81	45.38	205,680	-0.15(-0.34%)
Jan 24, 2018	45.98	46.59	45.48	45.53	313,527	-0.40(-0.87%)
Jan 23, 2018	45.27	46.12	44.50	45.93	281,865	+0.72(+1.59%)
Jan 22, 2018	43.26	45.28	43.26	45.22	491,670	+1.96(+4.54%)
Jan 19, 2018	42.67	43.38	42.46	43.26	330,667	+0.53(+1.23%)
Jan 18, 2018	43.75	43.81	42.60	42.73	562,473	-0.85(-1.95%)
Jan 17, 2018	44.49	44.71	43.16	43.58	567,334	-0.68(-1.54%)
Jan 16, 2018	44.68	45.22	44.13	44.26	454,664	-0.07(-0.15%)
Jan 12, 2018		44.33	44.33	44.33	0	+0.22(+0.50%)
Jan 11, 2018	43.73	44.78	43.73	44.11	560,416	+0.52(+1.19%)
Jan 10, 2018	43.70	44.41	43.51	43.59	509,334	-0.10(-0.22%)
Jan 09, 2018	43.83	44.37	43.40	43.69	416,691	+0.42(+0.97%)
Jan 08, 2018	42.61	43.77	42.59	43.26	609,814	+0.55(+1.28%)
Jan 05, 2018	44.01	44.05	42.11	42.72	541,947	-1.34(-3.04%)
Jan 04, 2018	44.58	44.71	43.97	44.06	568,610	-0.40(-0.90%)
Jan 03, 2018	44.60	44.78	44.03	44.46	578,123	+0.08(+0.17%)
Jan 02, 2018	44.17	44.75	43.77	44.38	435,041	+0.51(+1.16%)
Dec 29, 2017		43.88	43.88	43.88	0	-0.43(-0.97%)
Dec 28, 2017	43.97	44.56	43.76	44.31	293,541	+0.30(+0.67%)
Dec 27, 2017	44.31	44.51	43.85	44.01	178,912	-0.27(-0.61%)
Dec 26, 2017	43.90	44.49	43.73	44.28	179,881	+0.67(+1.54%)
Dec 22, 2017	43.11	44.14	42.94	43.61	215,671	+0.33(+0.75%)
Dec 21, 2017	43.01	44.15	42.69	43.28	267,134	+0.09(+0.20%)
Dec 20, 2017	43.54	43.66	42.21	43.20	367,089	-0.11(-0.24%)
Dec 19, 2017	43.70	44.01	43.12	43.30	206,747	-0.45(-1.03%)
Dec 18, 2017	43.70	44.66	43.63	43.75	231,205	+0.27(+0.62%)
Dec 15, 2017	44.07	44.07	43.20	43.48	469,551	-0.46(-1.05%)
Dec 14, 2017	44.25	44.59	43.82	43.94	247,350	-0.36(-0.82%)
Dec 13, 2017	44.00	44.52	43.52	44.31	254,945	+0.27(+0.61%)
Dec 12, 2017	43.03	44.15	42.59	44.04	337,153	+1.06(+2.47%)
Dec 11, 2017	42.44	42.98	42.06	42.98	342,409	+0.61(+1.45%)
Dec 08, 2017	42.60	42.88	42.01	42.37	212,256	+0.04(+0.09%)
Dec 07, 2017	41.57	42.22	41.16	42.33	332,313	+0.78(+1.87%)
Dec 06, 2017	42.19	42.19	41.23	41.55	259,087	-0.76(-1.79%)
Dec 05, 2017	42.77	42.96	42.25	42.31	272,094	-0.45(-1.05%)
Dec 04, 2017	43.06	43.77	42.76	42.76	406,442	+0.03(+0.07%)

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.