Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.15	27.27	26.29	26.40	3,674,256	-0.60(-2.22%)
Feb 27, 2018	27.71	27.98	26.99	27.00	3,075,397	-0.63(-2.28%)
Feb 26, 2018	28.22	28.22	27.26	27.63	5,885,814	-0.40(-1.43%)
Feb 23, 2018	28.13	28.48	27.67	28.03	4,811,591	-0.01(-0.04%)
Feb 22, 2018		28.57		28.04	8,692,155	+1.28(+4.78%)
Feb 21, 2018	26.32	28.23	25.87	26.76	11,368,976	+0.32(+1.21%)
Feb 20, 2018	26.55	26.98	26.27	26.44	3,625,158	-0.09(-0.34%)
Feb 16, 2018		26.53	26.53	26.53	0	+0.39(+1.49%)
Feb 15, 2018		26.77	25.53	26.14	4,575,301	-0.28(-1.06%)
Feb 14, 2018	25.64	26.63	25.63	26.42	6,140,802	+0.48(+1.85%)
Feb 13, 2018	26.73	26.74	25.90	25.94	4,458,591	-0.91(-3.39%)
Feb 12, 2018	26.88	27.12	26.01	26.85	9,381,432	+0.35(+1.32%)
Feb 09, 2018	27.67	27.77	25.68	26.50	6,341,890	-1.00(-3.64%)
Feb 08, 2018	28.94	29.06	27.45	27.50	7,637,886	-1.31(-4.55%)
Feb 07, 2018	29.43	29.72	28.64	28.81	3,655,839	-0.41(-1.40%)
Feb 06, 2018	28.85	29.59	28.03	29.22	8,330,731	-0.50(-1.68%)
Feb 05, 2018	30.78	31.02	29.21	29.72	4,430,274	-1.33(-4.28%)
Feb 02, 2018	31.80	31.98	30.90	31.05	6,506,376	-1.40(-4.31%)
Feb 01, 2018	32.50	33.07	32.05	32.45	6,530,129	+0.30(+0.93%)
Jan 31, 2018	31.87	32.82	31.65	32.15	7,545,874	+0.29(+0.91%)
Jan 30, 2018	31.08	31.89	30.72	31.86	6,497,647	+0.46(+1.46%)
Jan 29, 2018	32.50	32.70	31.32	31.40	4,832,574	-1.34(-4.09%)
Jan 26, 2018	32.47	33.01	32.10	32.74	3,885,072	+0.43(+1.33%)
Jan 25, 2018	33.80	33.88	32.29	32.31	6,469,125	-1.47(-4.35%)
Jan 24, 2018	35.96	36.16	33.16	33.78	10,236,077	-2.04(-5.70%)
Jan 23, 2018	35.56	36.04	34.99	35.82	6,180,870	+0.27(+0.76%)
Jan 22, 2018	35.00	35.76	34.36	35.55	5,994,699	+0.81(+2.33%)
Jan 19, 2018	34.37	34.94	34.20	34.74	5,061,821	+0.00(+0.00%)
Jan 18, 2018	36.07	36.12	34.64	34.74	7,035,413	-1.55(-4.27%)
Jan 17, 2018	36.36	36.65	35.94	36.29	4,075,132	+0.01(+0.03%)
Jan 16, 2018	37.08	37.10	36.06	36.28	3,872,694	-0.92(-2.47%)
Jan 12, 2018		37.20	37.20	37.20	0	+0.70(+1.92%)
Jan 11, 2018	35.50	36.62	35.10	36.50	5,641,504	+1.03(+2.90%)
Jan 10, 2018	34.97	35.65	34.87	35.47	3,496,130	+0.44(+1.26%)
Jan 09, 2018	34.52	35.05	34.09	35.03	3,396,505	+0.52(+1.51%)
Jan 08, 2018	34.42	34.58	33.65	34.51	4,656,781	+0.07(+0.20%)
Jan 05, 2018	34.70	34.70	33.69	34.44	4,034,566	-0.19(-0.55%)
Jan 04, 2018	33.78	34.67	33.30	34.63	6,213,590	+1.10(+3.28%)
Jan 03, 2018	32.43	33.65	32.41	33.53	4,954,221	+1.30(+4.03%)
Jan 02, 2018	31.71	32.24	31.61	32.23	3,653,271	+0.59(+1.86%)
Dec 29, 2017		31.64	31.64	31.64	0	+0.24(+0.76%)
Dec 28, 2017	32.00	32.13	31.27	31.40	2,746,359	-0.63(-1.97%)
Dec 27, 2017	32.08	32.35	31.89	32.03	2,930,091	-0.03(-0.09%)
Dec 26, 2017	32.23	32.47	31.90	32.06	2,191,408	-0.17(-0.53%)
Dec 22, 2017	31.87	32.46	31.49	32.23	2,640,570	-0.07(-0.22%)
Dec 21, 2017	32.73	33.12	32.29	32.30	6,206,159	-0.44(-1.34%)
Dec 20, 2017	31.90	32.88	31.81	32.74	4,432,071	+0.91(+2.86%)
Dec 19, 2017		32.06	30.87	31.83	5,856,092	+0.80(+2.58%)
Dec 18, 2017	30.43	31.23	30.33	31.03	6,014,837	+0.77(+2.54%)
Dec 15, 2017	30.77	30.84	30.10	30.26	9,025,329	-0.33(-1.08%)
Dec 14, 2017	30.08	30.84	30.02	30.59	7,625,301	+0.26(+0.86%)
Dec 13, 2017	30.90	31.02	30.09	30.33	5,397,985	-0.62(-2.00%)
Dec 12, 2017	30.95	31.66	30.59	30.95	5,889,358	+0.00(+0.00%)
Dec 11, 2017	30.46	30.69	30.21		6,752,182	+0.00(+0.00%)
Dec 08, 2017	30.55	30.80	30.07	30.26	4,723,836	-0.11(-0.36%)
Dec 07, 2017	30.52	31.10	30.30	30.37	3,670,109	-0.14(-0.46%)
Dec 06, 2017	30.65	31.17	30.29	30.51	4,477,512	-0.30(-0.97%)
Dec 05, 2017	31.75	31.99	30.75	30.81	4,719,715	-0.90(-2.84%)
Dec 04, 2017	30.70	32.59	30.69	31.71	7,928,433	+1.01(+3.29%)

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.