Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.25	38.50	37.78	37.83	1,065,410	-0.48(-1.25%)
Feb 27, 2018	37.12	38.69	37.01	38.31	1,578,862	+1.05(+2.82%)
Feb 26, 2018	38.00	38.26	37.14	37.26	1,165,105	-0.08(-0.21%)
Feb 23, 2018	37.58	37.58	36.67	37.34	1,199,778	+0.00(+0.00%)
Feb 22, 2018	38.02	38.16	37.23	37.34	925,851	-0.49(-1.30%)
Feb 21, 2018	37.38	38.54	37.18	37.83	1,491,673	+0.74(+2.00%)
Feb 20, 2018	36.60	37.56	36.60	37.09	1,862,101	+0.38(+1.04%)
Feb 16, 2018		36.71	36.71	36.71	0	+0.21(+0.58%)
Feb 15, 2018	36.43	36.56	35.64	36.50	1,154,830	+0.51(+1.42%)
Feb 14, 2018	34.41	36.12	34.39	35.99	2,331,711	+1.32(+3.81%)
Feb 13, 2018	33.43	34.71	33.07	34.67	1,507,068	+1.13(+3.37%)
Feb 12, 2018	32.99	33.67	32.32	33.54	1,618,361	+0.78(+2.38%)
Feb 09, 2018	32.20	33.13	31.44	32.76	1,471,790	+0.23(+0.71%)
Feb 08, 2018	32.35	33.29	32.27	32.53	2,049,583	-0.09(-0.28%)
Feb 07, 2018	32.15	32.71	31.88	32.62	1,242,327	+0.30(+0.93%)
Feb 06, 2018	31.29	32.86	30.78	32.32	2,226,256	-0.21(-0.65%)
Feb 05, 2018	32.93	33.32	31.92	32.53	1,556,249	-0.73(-2.19%)
Feb 02, 2018	34.25	34.25	33.08	33.26	1,508,800	-1.25(-3.62%)
Feb 01, 2018	34.44	34.98	34.28	34.51	1,307,413	+0.00(+0.00%)
Jan 31, 2018	34.49	35.00	34.02	34.51	1,233,641	+0.25(+0.73%)
Jan 30, 2018	34.44	34.50	34.15	34.26	1,373,850	-0.49(-1.41%)
Jan 29, 2018	34.87	34.98	34.49	34.75	1,054,803	-0.45(-1.28%)
Jan 26, 2018	34.84	35.27	33.80	35.20	1,787,917	+0.48(+1.38%)
Jan 25, 2018	36.58	36.58	34.27	34.72	2,296,210	-1.26(-3.50%)
Jan 24, 2018	36.17	39.00	35.01	35.98	6,221,679	+0.96(+2.74%)
Jan 23, 2018	35.88	36.60	34.84	35.02	3,045,038	-1.67(-4.55%)
Jan 22, 2018	36.09	36.79	35.96	36.69	992,606	+0.40(+1.10%)
Jan 19, 2018	36.17	36.49	36.05	36.29	527,298	+0.11(+0.30%)
Jan 18, 2018	36.46	36.73	35.98	36.18	514,048	-0.42(-1.15%)
Jan 17, 2018	35.88	36.70	35.70	36.60	792,153	+1.00(+2.81%)
Jan 16, 2018	37.24	37.45	35.36	35.60	1,018,432	-1.24(-3.37%)
Jan 12, 2018		36.84	36.84	36.84	0	+0.38(+1.04%)
Jan 11, 2018	35.82	36.57	35.82	36.46	1,203,189	+0.66(+1.84%)
Jan 10, 2018		36.05		35.80	1,009,400	-0.22(-0.61%)
Jan 09, 2018	38.06	38.29	35.94	36.02	1,843,310	-2.55(-6.61%)
Jan 08, 2018	38.25	38.86	37.98	38.57	760,962	+0.22(+0.57%)
Jan 05, 2018	38.67	38.95	38.33	38.35	543,753	-0.27(-0.70%)
Jan 04, 2018	38.11	38.74	38.00	38.62	772,053	+0.73(+1.93%)
Jan 03, 2018	38.00	38.41	37.77	37.89	625,091	-0.25(-0.66%)
Jan 02, 2018	37.00	38.15	37.00	38.14	909,063	+1.00(+2.69%)
Dec 29, 2017		37.14	37.14	37.14	0	-0.12(-0.32%)
Dec 28, 2017	37.74	37.82	37.15	37.26	999,007	-0.25(-0.67%)
Dec 27, 2017	37.59	38.12	37.38	37.51	635,130	-0.09(-0.24%)
Dec 26, 2017	37.13	37.62	36.94	37.60	490,253	+0.27(+0.72%)
Dec 22, 2017	37.89	37.89	37.19	37.33	645,864	-0.42(-1.11%)
Dec 21, 2017	37.70	38.07	37.22	37.75	851,383	+0.02(+0.05%)
Dec 20, 2017	37.96	38.74	37.56	37.73	1,174,408	+0.10(+0.27%)
Dec 19, 2017	37.45	38.46	37.17	37.63	2,705,082	-2.00(-5.05%)
Dec 18, 2017	39.50	40.24	39.11	39.63	1,807,513	+0.50(+1.28%)
Dec 15, 2017	38.13	39.43	37.67	39.13	2,848,757	+1.09(+2.87%)
Dec 14, 2017	36.77	38.39	36.73	38.04	2,215,486	+1.23(+3.34%)
Dec 13, 2017	36.09	36.95	36.01	36.81	1,679,904	+0.69(+1.91%)
Dec 12, 2017	35.00	36.48	34.69	36.12	1,938,557	+1.59(+4.60%)
Dec 11, 2017	35.11	35.86	34.38	34.53	1,080,107	-0.24(-0.69%)
Dec 08, 2017	35.16	35.30	34.69	34.77	449,089	-0.08(-0.23%)
Dec 07, 2017	34.39	35.09	34.25	34.85	592,895	+0.50(+1.46%)
Dec 06, 2017	34.60	35.20	34.25	34.35	796,941	-0.43(-1.24%)
Dec 05, 2017		35.50	34.66	34.78	1,148,648	-0.24(-0.69%)
Dec 04, 2017	36.00	36.10	34.96	35.02	1,136,682	-0.64(-1.79%)

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.