Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.73	36.65	35.40	36.07	113,155	+0.80(+2.26%)
Feb 27, 2018	36.45	37.37	35.06	35.27	49,404	-0.84(-2.32%)
Feb 26, 2018	35.61	36.32	34.85	36.11	47,349	+0.63(+1.77%)
Feb 23, 2018	35.52	35.85	35.23	35.48	25,792	+0.21(+0.59%)
Feb 22, 2018	35.69	36.22	35.19	35.27	28,925	-0.13(-0.36%)
Feb 21, 2018	35.19	36.61	35.19	35.40	52,242	-0.04(-0.12%)
Feb 20, 2018	36.82	36.82	34.60	35.44	76,446	-1.38(-3.75%)
Feb 16, 2018		36.82	36.82	36.82	0	-0.38(-1.01%)
Feb 15, 2018		37.53	35.61	37.20	80,429	-0.34(-0.89%)
Feb 14, 2018	34.98	37.70	34.60	37.53	133,383	+2.43(+6.92%)
Feb 13, 2018	32.55	35.44	32.30	35.10	317,388	+2.39(+7.30%)
Feb 12, 2018	34.56	34.56	31.04	32.72	92,013	-1.63(-4.76%)
Feb 09, 2018	34.94	34.94	33.14	34.35	50,487	+0.04(+0.12%)
Feb 08, 2018	35.69	35.69	33.93	34.31	70,941	-1.26(-3.53%)
Feb 07, 2018	34.39	35.90	34.39	35.57	54,295	+1.21(+3.54%)
Feb 06, 2018	32.93	34.35	32.76	34.35	99,733	+0.25(+0.74%)
Feb 05, 2018	33.97	34.77	33.51	34.10	72,605	-0.17(-0.49%)
Feb 02, 2018	34.77	35.86	34.23	34.27	68,849	-0.59(-1.68%)
Feb 01, 2018	35.02	35.36	34.56	34.85	37,317	-0.54(-1.54%)
Jan 31, 2018	36.49	36.49	35.31	35.40	45,983	-1.13(-3.10%)
Jan 30, 2018	36.32	36.74	36.32	36.53	109,755	-0.13(-0.34%)
Jan 29, 2018	36.57	36.91	36.24	36.65	37,600	+0.00(+0.00%)
Jan 26, 2018	36.45	36.86	36.45	36.65	35,442	+0.17(+0.46%)
Jan 25, 2018	36.40	36.72	36.40	36.49	52,438	+0.04(+0.11%)
Jan 24, 2018	37.12	37.28	36.40	36.45	48,256	-0.67(-1.81%)
Jan 23, 2018	36.24	37.49	36.24	37.12	83,066	+0.59(+1.61%)
Jan 22, 2018	35.73	36.82	35.66	36.53	31,719	+0.80(+2.23%)
Jan 19, 2018	34.81	36.11	34.56	35.73	43,869	+0.88(+2.52%)
Jan 18, 2018	35.40	35.69	34.81	34.85	23,919	-0.59(-1.65%)
Jan 17, 2018	35.40	36.28	35.15	35.44	36,569	+0.00(+0.00%)
Jan 16, 2018	35.82	36.40	34.64	35.44	98,008	-0.29(-0.82%)
Jan 12, 2018		35.73	35.73	35.73	0	+0.13(+0.35%)
Jan 11, 2018	34.10	35.78	33.94	35.61	124,178	+1.84(+5.46%)
Jan 10, 2018	32.30	33.93	32.30	33.76	95,983	+1.51(+4.68%)
Jan 09, 2018	31.13	32.82	29.91	32.26	258,084	+1.09(+3.49%)
Jan 08, 2018	32.80	33.01	30.92	31.17	122,228	-1.76(-5.34%)
Jan 05, 2018	33.64	34.10	32.63	32.93	109,480	-0.54(-1.63%)
Jan 04, 2018	33.26	33.97	32.26	33.47	70,608	+0.25(+0.76%)
Jan 03, 2018	34.35	34.48	33.18	33.22	62,283	-0.88(-2.58%)
Jan 02, 2018	33.09	34.27	33.01	34.10	65,084	+1.42(+4.36%)
Dec 29, 2017		32.68	32.68	32.68	0	-0.04(-0.13%)
Dec 28, 2017	32.76	32.93	32.17	32.72	35,508	-0.13(-0.38%)
Dec 27, 2017	34.27	34.27	32.51	32.84	56,746	-1.51(-4.39%)
Dec 26, 2017	33.26	34.94	33.26	34.35	71,097	+1.21(+3.67%)
Dec 22, 2017	32.88	33.30	32.13	33.14	63,113	+0.13(+0.38%)
Dec 21, 2017	32.01	34.14	32.01	33.01	106,830	+0.67(+2.07%)
Dec 20, 2017	32.21	32.42	31.50	32.34	54,857	+0.46(+1.45%)
Dec 19, 2017	33.14	33.43	31.46	31.88	95,907	-0.59(-1.81%)
Dec 18, 2017	31.71	32.59	31.50	32.47	137,810	+1.21(+3.89%)
Dec 15, 2017	30.58	33.43	30.45	31.25	314,844	+1.72(+5.82%)
Dec 14, 2017	30.58	30.87	29.32	29.53	124,107	-0.92(-3.03%)
Dec 13, 2017	30.20	31.13	30.15	30.45	89,498	+0.08(+0.28%)
Dec 12, 2017	30.33	31.46	30.20	30.37	50,018	+0.17(+0.55%)
Dec 11, 2017	30.20	30.50	29.91	30.20	68,920	-0.25(-0.83%)
Dec 08, 2017	30.87	30.87	29.78	30.45	65,984	+0.00(+0.00%)
Dec 07, 2017	28.65	30.75	28.53		111,479	+0.00(+0.00%)
Dec 06, 2017	28.78	29.37	27.94	28.74	89,537	-0.13(-0.44%)
Dec 05, 2017	29.99	30.53	27.65	28.86	331,525	+1.84(+6.82%)
Dec 04, 2017	26.06	27.65	26.06	27.02	216,843	+1.47(+5.74%)

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.