Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.44	37.55	36.05	36.05	2,159,793	-1.20(-3.22%)
Feb 27, 2018	37.57	37.86	37.19	37.25	1,624,720	-0.37(-0.99%)
Feb 26, 2018	37.08	37.69	36.89	37.63	1,586,107	+0.57(+1.54%)
Feb 23, 2018	36.92	37.18	36.82	37.06	1,374,648	+0.27(+0.73%)
Feb 22, 2018				36.79	2,084,427	+0.52(+1.45%)
Feb 21, 2018	35.72	36.50	35.62	36.26	2,500,260	+0.64(+1.80%)
Feb 20, 2018	35.21	35.79	34.98	35.62	1,251,277	+0.09(+0.26%)
Feb 16, 2018		35.53	35.53	35.53	0	-0.31(-0.88%)
Feb 15, 2018	36.11	36.11	35.48	35.84	1,703,481	-0.08(-0.22%)
Feb 14, 2018	34.99	36.07	34.89	35.92	1,456,901	+0.67(+1.90%)
Feb 13, 2018	35.20	35.61	34.90	35.25	1,619,807	-0.20(-0.57%)
Feb 12, 2018	35.23	35.97	35.04	35.46	2,093,319	+0.62(+1.77%)
Feb 09, 2018	35.34	35.46	33.86	34.84	2,919,031	-0.25(-0.71%)
Feb 08, 2018	35.63	36.07	35.09	35.09	2,610,521	-0.52(-1.46%)
Feb 07, 2018	35.95	36.07	35.59	35.61	2,000,217	-0.39(-1.09%)
Feb 06, 2018	33.53	36.30	33.30	36.00	4,132,599	+1.31(+3.76%)
Feb 05, 2018	35.34	35.72	34.41	34.70	3,312,327	-1.00(-2.79%)
Feb 02, 2018	36.62	36.84	35.64	35.69	2,641,436	-1.50(-4.04%)
Feb 01, 2018	37.22	37.34	36.80	37.19	2,035,427	-0.29(-0.77%)
Jan 31, 2018	37.95	38.11	37.33	37.48	1,904,337	-0.23(-0.61%)
Jan 30, 2018	37.89	37.97	37.46	37.71	2,054,745	-0.43(-1.12%)
Jan 29, 2018	38.60	38.74	38.12	38.14	1,528,572	-0.54(-1.41%)
Jan 26, 2018	38.49	38.69	38.35	38.68	1,026,112	+0.26(+0.68%)
Jan 25, 2018	39.27	39.29	38.29	38.42	1,536,534	-0.62(-1.58%)
Jan 24, 2018	38.78	39.15	38.64	39.04	2,513,308	+0.49(+1.28%)
Jan 23, 2018	37.86	38.63	37.86	38.55	2,036,199	+0.52(+1.38%)
Jan 22, 2018	38.30	38.39	37.66	38.02	1,206,499	-0.20(-0.53%)
Jan 19, 2018	38.68	38.68	38.12	38.22	2,037,565	-0.78(-2.00%)
Jan 18, 2018	39.04	39.34	38.68	39.00	1,887,612	-0.13(-0.34%)
Jan 17, 2018	38.07	39.32	37.93	39.14	3,339,289	+1.07(+2.81%)
Jan 16, 2018	38.56	38.77	37.88	38.07	3,126,643	-1.05(-2.68%)
Jan 12, 2018		39.12	39.12	39.12	0	+1.23(+3.25%)
Jan 11, 2018	37.40	37.94	37.33	37.88	2,627,415	+0.58(+1.56%)
Jan 10, 2018	38.68	38.69	36.92	37.30	3,361,068	-1.54(-3.97%)
Jan 09, 2018	38.88	39.16	38.83	38.84	1,909,577	+0.05(+0.12%)
Jan 08, 2018	38.97	39.05	38.51	38.79	1,397,384	-0.26(-0.66%)
Jan 05, 2018	38.50	39.09	38.28	39.05	2,246,342	+0.95(+2.50%)
Jan 04, 2018	37.69	38.13	37.65	38.10	1,340,683	+0.62(+1.64%)
Jan 03, 2018	37.40	37.56	37.18	37.48	1,337,057	-0.01(-0.02%)
Jan 02, 2018	37.25	37.54	37.08	37.49	867,968	+0.32(+0.86%)
Dec 29, 2017		37.17	37.17	37.17	0	-0.33(-0.89%)
Dec 28, 2017	37.46	37.56	37.21	37.50	816,022	+0.11(+0.30%)
Dec 27, 2017	37.61	37.74	37.38	37.39	1,009,022	-0.09(-0.24%)
Dec 26, 2017	37.70	37.71	37.38	37.48	393,753	-0.14(-0.38%)
Dec 22, 2017	37.83	37.92	37.49	37.63	673,994	-0.30(-0.80%)
Dec 21, 2017	37.88	38.04	37.61	37.93	1,105,620	+0.22(+0.59%)
Dec 20, 2017	37.59	37.94	37.55	37.71	1,141,710	+0.20(+0.52%)
Dec 19, 2017	37.55	37.72	37.40	37.51	2,083,366	+0.13(+0.35%)
Dec 18, 2017	37.02	37.64	36.87	37.38	1,076,356	+0.68(+1.84%)
Dec 15, 2017	36.40	36.85	36.37	36.70	1,442,313	+0.45(+1.23%)
Dec 14, 2017	36.58	36.71	36.13	36.26	1,868,804	-0.35(-0.97%)
Dec 13, 2017	36.83	37.06	36.58	36.61	928,319	-0.24(-0.64%)
Dec 12, 2017	36.84	36.99	36.71	36.85	857,827	+0.09(+0.25%)
Dec 11, 2017	36.97	37.00	36.58	36.75	835,863	-0.08(-0.21%)
Dec 08, 2017	36.68	36.91	36.54	36.83	1,036,730	+0.33(+0.92%)
Dec 07, 2017	36.01	36.72	35.94	36.50	1,209,620	+0.41(+1.15%)
Dec 06, 2017	36.25	36.72	36.05	36.09	791,569	-0.24(-0.67%)
Dec 05, 2017	36.38	36.69	36.28	36.33	1,072,495	-0.05(-0.13%)
Dec 04, 2017	37.12	37.17	36.37	36.37	1,139,990	-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.