Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.32	33.79	32.93	33.19	552,975	+0.04(+0.13%)
Feb 27, 2018	33.41	33.54	32.54	33.15	618,616	-0.09(-0.26%)
Feb 26, 2018	33.10	33.54	32.89	33.23	405,591	+0.22(+0.65%)
Feb 23, 2018	32.50	33.15	32.11	33.02	562,163	+0.69(+2.13%)
Feb 22, 2018		33.02	32.29	32.33	705,396	-0.30(-0.92%)
Feb 21, 2018	33.41	34.05	32.59	32.63	1,102,343	-0.69(-2.07%)
Feb 20, 2018	32.97	34.18	32.89	33.32	921,306	+0.30(+0.91%)
Feb 16, 2018		33.02	33.02	33.02	0	-0.39(-1.16%)
Feb 15, 2018	34.22	34.40	32.80	33.41	827,861	-0.60(-1.77%)
Feb 14, 2018		34.61	32.11	34.01	1,391,358	+1.98(+6.19%)
Feb 13, 2018	32.20	32.50	31.55	32.03	1,196,934	-0.30(-0.93%)
Feb 12, 2018	33.02	33.19	32.03	32.33	1,188,584	-0.52(-1.57%)
Feb 09, 2018	33.54	33.54	31.71	32.85	1,428,256	-0.04(-0.13%)
Feb 08, 2018	34.22	34.22	32.72	32.89	1,525,639	-1.38(-4.03%)
Feb 07, 2018	34.48	35.65	34.22	34.27	1,530,967	-0.52(-1.49%)
Feb 06, 2018	31.81	35.35	31.81	34.79	2,216,196	+2.13(+6.53%)
Feb 05, 2018	35.39	35.73	31.90	32.65	1,859,044	-3.41(-9.44%)
Feb 02, 2018	36.21	36.38	33.62	36.06	2,972,908	-1.59(-4.24%)
Feb 01, 2018	36.60	37.89	36.60	37.65	1,465,093	+0.88(+2.40%)
Jan 31, 2018	38.84	38.84	36.64	36.77	1,433,617	-1.59(-4.16%)
Jan 30, 2018	38.36	38.62	37.89	38.36	638,425	+0.26(+0.68%)
Jan 29, 2018	38.75	38.75	37.80	38.10	670,318	-0.69(-1.78%)
Jan 26, 2018	38.88	38.88	38.23	38.79	730,964	+0.22(+0.56%)
Jan 25, 2018	39.35	39.70	38.28	38.58	908,994	-0.60(-1.54%)
Jan 24, 2018	41.68	41.68	38.79	39.18	1,848,316	-2.11(-5.12%)
Jan 23, 2018	41.98	42.25	41.04	41.29	836,918	-0.43(-1.03%)
Jan 22, 2018		44.55	41.29	41.73	2,155,482	-3.92(-8.59%)
Jan 19, 2018	44.87	45.76	44.74	45.65	546,817	+0.78(+1.73%)
Jan 18, 2018	45.30	45.39	44.35	44.87	668,962	+0.52(+1.17%)
Jan 17, 2018	43.75	45.22	43.45	44.35	1,306,008	+0.95(+2.18%)
Jan 16, 2018	44.57	44.66	43.06	43.41	557,030	-0.95(-2.14%)
Jan 12, 2018		44.35	44.35	44.35	0	+0.65(+1.48%)
Jan 11, 2018	43.19	43.97	42.78	43.71	396,591	+0.56(+1.30%)
Jan 10, 2018	43.75	44.35	42.98	43.15	525,385	-1.08(-2.44%)
Jan 09, 2018	44.23	44.74	43.71	44.23	630,313	+0.04(+0.10%)
Jan 08, 2018	43.28	44.40	42.54	44.18	743,696	+0.86(+1.99%)
Jan 05, 2018	42.46	43.73	41.94	43.32	1,051,053	+1.42(+3.40%)
Jan 04, 2018	42.98	43.10	40.86	41.90	882,077	-0.91(-2.11%)
Jan 03, 2018	41.85	43.10	41.77	42.80	723,640	+1.08(+2.58%)
Jan 02, 2018	40.43	41.94	40.22	41.73	677,004	+1.25(+3.09%)
Dec 29, 2017		40.48	40.48	40.48	0	-0.52(-1.26%)
Dec 28, 2017	40.99	41.47	40.82	40.99	525,111	+0.04(+0.11%)
Dec 27, 2017	40.48	41.12	40.30	40.95	404,991	+0.39(+0.96%)
Dec 26, 2017	40.52	40.99	39.66	40.56	836,877	-0.22(-0.53%)
Dec 22, 2017	41.08	41.21	40.39	40.78	483,835	-0.22(-0.53%)
Dec 21, 2017	40.91	41.25	40.43	40.99	503,557	+0.13(+0.32%)
Dec 20, 2017	40.99	41.12	40.17	40.86	492,515	+0.13(+0.32%)
Dec 19, 2017	40.35	41.04	40.26	40.73	753,281	+0.52(+1.29%)
Dec 18, 2017	39.18	40.26	39.14	40.22	609,178	+1.47(+3.78%)
Dec 15, 2017		39.10	37.89	38.75	1,289,405	+0.43(+1.12%)
Dec 14, 2017	38.54	39.35	38.06	38.32	793,631	-0.26(-0.67%)
Dec 13, 2017	39.44	39.83	36.51	38.58	2,829,411	-1.29(-3.24%)
Dec 12, 2017	39.74	40.17	39.44	39.87	915,305	+0.00(+0.00%)
Dec 11, 2017	38.32	40.09	38.32	39.87	887,230	+1.77(+4.64%)
Dec 08, 2017	37.72	39.46	37.72	38.10	1,225,065	+0.52(+1.38%)
Dec 07, 2017	37.46	38.06	37.29	37.59	1,011,445	+0.13(+0.35%)
Dec 06, 2017	36.72	37.50	36.29	37.46	902,098	+0.65(+1.76%)
Dec 05, 2017	37.16	38.32	36.54	36.81	1,151,560	-0.26(-0.70%)
Dec 04, 2017	39.96	40.02	36.94	37.07	1,666,153	-2.28(-5.81%)

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.