Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.78	37.90	36.37	36.38	2,140,387	-1.21(-3.22%)
Feb 27, 2018	37.91	38.21	37.53	37.59	1,610,122	-0.38(-0.99%)
Feb 26, 2018	37.42	38.03	37.23	37.97	1,571,855	+0.58(+1.54%)
Feb 23, 2018	37.26	37.52	37.15	37.39	1,362,296	+0.27(+0.73%)
Feb 22, 2018				37.12	2,065,698	+0.53(+1.45%)
Feb 21, 2018	36.04	36.83	35.94	36.59	2,477,795	+0.65(+1.80%)
Feb 20, 2018	35.53	36.11	35.30	35.94	1,240,034	+0.09(+0.26%)
Feb 16, 2018		35.85	35.85	35.85	0	-0.32(-0.88%)
Feb 15, 2018	36.43	36.43	35.80	36.17	1,688,174	-0.08(-0.22%)
Feb 14, 2018	35.31	36.39	35.21	36.25	1,443,811	+0.67(+1.90%)
Feb 13, 2018	35.52	35.93	35.21	35.57	1,605,253	-0.21(-0.57%)
Feb 12, 2018	35.55	36.30	35.36	35.78	2,074,510	+0.62(+1.77%)
Feb 09, 2018	35.66	35.78	34.16	35.16	2,892,803	-0.25(-0.71%)
Feb 08, 2018	35.96	36.39	35.41	35.41	2,587,065	-0.52(-1.46%)
Feb 07, 2018	36.27	36.39	35.91	35.93	1,982,245	-0.40(-1.09%)
Feb 06, 2018	33.83	36.63	33.61	36.33	4,095,467	+1.32(+3.76%)
Feb 05, 2018	35.66	36.05	34.72	35.01	3,282,566	-1.01(-2.79%)
Feb 02, 2018	36.96	37.17	35.97	36.02	2,617,702	-1.52(-4.04%)
Feb 01, 2018	37.56	37.68	37.13	37.53	2,017,138	-0.29(-0.77%)
Jan 31, 2018	38.30	38.45	37.66	37.82	1,887,226	-0.23(-0.61%)
Jan 30, 2018	38.23	38.31	37.80	38.05	2,036,283	-0.43(-1.12%)
Jan 29, 2018	38.95	39.09	38.46	38.48	1,514,837	-0.55(-1.41%)
Jan 26, 2018	38.83	39.04	38.70	39.03	1,016,892	+0.26(+0.68%)
Jan 25, 2018	39.62	39.64	38.64	38.77	1,522,728	-0.62(-1.58%)
Jan 24, 2018	39.13	39.51	38.99	39.39	2,490,726	+0.50(+1.28%)
Jan 23, 2018	38.21	38.98	38.21	38.89	2,017,903	+0.53(+1.38%)
Jan 22, 2018	38.65	38.74	38.00	38.37	1,195,659	-0.21(-0.53%)
Jan 19, 2018	39.03	39.03	38.47	38.57	2,019,257	-0.79(-2.00%)
Jan 18, 2018	39.39	39.70	39.03	39.36	1,870,652	-0.13(-0.34%)
Jan 17, 2018	38.42	39.68	38.27	39.49	3,309,285	+1.08(+2.81%)
Jan 16, 2018	38.91	39.12	38.22	38.41	3,098,550	-1.06(-2.68%)
Jan 12, 2018		39.47	39.47	39.47	0	+1.24(+3.25%)
Jan 11, 2018	37.74	38.29	37.66	38.23	2,603,807	+0.59(+1.56%)
Jan 10, 2018	39.03	39.04	37.26	37.64	3,330,868	-1.56(-3.97%)
Jan 09, 2018	39.23	39.52	39.18	39.19	1,892,419	+0.05(+0.12%)
Jan 08, 2018	39.32	39.40	38.86	39.15	1,384,828	-0.26(-0.66%)
Jan 05, 2018	38.85	39.44	38.63	39.40	2,226,158	+0.96(+2.50%)
Jan 04, 2018	38.03	38.48	37.99	38.44	1,328,637	+0.62(+1.64%)
Jan 03, 2018	37.74	37.90	37.52	37.82	1,325,044	-0.01(-0.02%)
Jan 02, 2018	37.58	37.88	37.42	37.83	860,169	+0.32(+0.86%)
Dec 29, 2017		37.50	37.50	37.50	0	-0.34(-0.89%)
Dec 28, 2017	37.80	37.90	37.54	37.84	808,690	+0.11(+0.30%)
Dec 27, 2017	37.95	38.08	37.72	37.73	999,955	-0.09(-0.24%)
Dec 26, 2017	38.04	38.05	37.72	37.82	390,215	-0.15(-0.38%)
Dec 22, 2017	38.17	38.27	37.83	37.97	667,938	-0.30(-0.80%)
Dec 21, 2017	38.22	38.38	37.95	38.27	1,095,686	+0.22(+0.59%)
Dec 20, 2017	37.93	38.29	37.90	38.05	1,131,451	+0.20(+0.52%)
Dec 19, 2017	37.90	38.06	37.74	37.85	2,064,646	+0.13(+0.35%)
Dec 18, 2017	37.35	37.98	37.21	37.72	1,066,685	+0.68(+1.84%)
Dec 15, 2017	36.73	37.18	36.70	37.03	1,429,353	+0.45(+1.23%)
Dec 14, 2017	36.91	37.05	36.46	36.58	1,852,012	-0.36(-0.97%)
Dec 13, 2017	37.16	37.40	36.92	36.94	919,978	-0.24(-0.64%)
Dec 12, 2017	37.17	37.33	37.04	37.18	850,119	+0.09(+0.25%)
Dec 11, 2017	37.31	37.34	36.91	37.09	828,353	-0.08(-0.21%)
Dec 08, 2017	37.01	37.24	36.88	37.17	1,027,415	+0.34(+0.92%)
Dec 07, 2017	36.33	37.05	36.27	36.83	1,198,752	+0.42(+1.14%)
Dec 06, 2017	36.58	37.05	36.37	36.41	784,456	-0.24(-0.67%)
Dec 05, 2017	36.71	37.02	36.61	36.66	1,062,859	-0.05(-0.13%)
Dec 04, 2017	37.46	37.50	36.70	36.70	1,129,747	-0.60(-1.61%)

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.