Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.16	43.21	42.43	42.48	581,617	-0.54(-1.25%)
Feb 27, 2018	42.72	43.45	42.04	43.02	706,935	+0.39(+0.92%)
Feb 26, 2018	43.11	43.16	42.04	42.62	480,168	+0.00(+0.00%)
Feb 23, 2018	42.33	42.92	40.54	42.62	1,629,235	+4.83(+12.79%)
Feb 22, 2018		38.43	37.30	37.79	475,327	+0.15(+0.39%)
Feb 21, 2018	36.77	38.04	36.28	37.64	506,588	+1.07(+2.94%)
Feb 20, 2018	37.21	37.21	35.30	36.57	605,097	-0.88(-2.35%)
Feb 16, 2018		37.45	37.45	37.45	0	-0.93(-2.42%)
Feb 15, 2018	37.06	38.47	37.06	38.38	531,297	+1.66(+4.52%)
Feb 14, 2018	35.84	36.86	35.84	36.72	283,290	+0.63(+1.76%)
Feb 13, 2018	36.38	36.96	35.94	36.08	395,527	-0.54(-1.47%)
Feb 12, 2018	36.33	37.11	35.45	36.62	312,599	+0.59(+1.63%)
Feb 09, 2018	35.94	36.47	35.25	36.03	468,824	+0.49(+1.37%)
Feb 08, 2018	36.38	36.42	35.40	35.55	312,135	-0.88(-2.41%)
Feb 07, 2018	36.13	36.67	35.72	36.42	155,715	+0.15(+0.40%)
Feb 06, 2018	35.84	36.64	34.68	36.28	265,368	-0.24(-0.67%)
Feb 05, 2018	36.67	37.06	36.28	36.52	174,465	-0.54(-1.45%)
Feb 02, 2018	37.16	37.45	36.64	37.06	200,043	-0.20(-0.52%)
Feb 01, 2018	36.77	37.25	36.28	37.25	209,272	+0.39(+1.06%)
Jan 31, 2018	36.86	37.16	36.52	36.86	191,791	+0.20(+0.53%)
Jan 30, 2018	37.21	37.40	36.24	36.67	227,137	-0.83(-2.21%)
Jan 29, 2018	37.64	37.69	35.80	37.50	122,041	-0.20(-0.52%)
Jan 26, 2018	37.79	37.79	37.35	37.69	146,420	-0.05(-0.13%)
Jan 25, 2018	37.84	37.84	37.13	37.74	208,542	-0.05(-0.13%)
Jan 24, 2018	38.08	38.96	37.47	37.79	308,919	+0.05(+0.13%)
Jan 23, 2018	37.50	37.99	37.11	37.74	230,039	+0.24(+0.65%)
Jan 22, 2018	37.55	37.99	36.86	37.50	450,491	+0.00(+0.00%)
Jan 19, 2018	36.96	37.79	36.91	37.50	446,971	+0.49(+1.32%)
Jan 18, 2018	37.06	37.30	36.57	37.01	228,451	-0.10(-0.26%)
Jan 17, 2018	35.59	37.50	35.52	37.11	528,226	+1.71(+4.83%)
Jan 16, 2018	36.96	37.11	35.35	35.40	423,206	-1.42(-3.85%)
Jan 12, 2018		36.81	36.81	36.81	0	-0.05(-0.13%)
Jan 11, 2018	36.23	36.86	36.13	36.86	275,792	+0.68(+1.89%)
Jan 10, 2018	35.89	36.57	35.31	36.18	394,463	+0.29(+0.82%)
Jan 09, 2018	36.18	36.42	35.74	35.89	316,594	-0.29(-0.81%)
Jan 08, 2018	37.69	37.84	35.64	36.18	486,350	-1.71(-4.51%)
Jan 05, 2018	38.38	38.47	37.25	37.89	354,939	-0.34(-0.89%)
Jan 04, 2018	38.18	38.72	37.25	38.23	365,190	+0.10(+0.26%)
Jan 03, 2018	37.94	39.40	37.60	38.13	1,081,205	+2.25(+6.26%)
Jan 02, 2018	35.98	36.40	35.69	35.89	382,858	+0.34(+0.96%)
Dec 29, 2017		35.55	35.55	35.55	0	-0.49(-1.36%)
Dec 28, 2017	36.03	36.28	35.89	36.03	145,261	-0.05(-0.14%)
Dec 27, 2017	35.79	36.47	35.79	36.08	187,015	+0.24(+0.68%)
Dec 26, 2017	35.59	36.57	35.47	35.84	213,370	+0.34(+0.96%)
Dec 22, 2017	35.64	35.89	35.40	35.50	259,080	-0.10(-0.27%)
Dec 21, 2017	35.01	35.84	35.01	35.59	375,447	+0.59(+1.67%)
Dec 20, 2017	36.03	36.33	34.93	35.01	293,998	-0.83(-2.32%)
Dec 19, 2017	35.45	36.08	35.35	35.84	286,379	+0.59(+1.66%)
Dec 18, 2017	35.79	36.28	35.20	35.25	347,475	-0.24(-0.69%)
Dec 15, 2017	36.13	36.28	35.40	35.50	936,700	-0.59(-1.62%)
Dec 14, 2017	36.38	36.77	36.03	36.08	331,657	-0.10(-0.27%)
Dec 13, 2017	35.79	36.52	35.79	36.18	318,897	+0.63(+1.79%)
Dec 12, 2017	35.79	36.16	35.55	35.55	323,058	-0.24(-0.68%)
Dec 11, 2017	35.84	35.94	35.45	35.79	388,411	-0.10(-0.27%)
Dec 08, 2017	35.40	36.03	35.01	35.89	300,390	+0.59(+1.66%)
Dec 07, 2017	35.40	35.94	34.58	35.30	303,404	-0.24(-0.69%)
Dec 06, 2017	36.33	36.72	35.35	35.55	224,377	-0.78(-2.15%)
Dec 05, 2017	36.52	36.77	35.94	36.33	297,592	-0.05(-0.13%)
Dec 04, 2017	34.86	36.81	34.86	36.38	876,338	+1.66(+4.78%)

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.