Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.77	35.15	32.62	32.62	7,529	-1.81(-5.26%)
Feb 27, 2018	35.81	35.81	34.43	34.43	5,840	-1.29(-3.60%)
Feb 26, 2018	36.01	36.05	35.72	35.72	3,049	+0.05(+0.13%)
Feb 23, 2018	36.39	36.53	35.54	35.67	5,654	-0.43(-1.19%)
Feb 22, 2018	37.34	37.63	35.96	36.10	6,304	-0.95(-2.57%)
Feb 21, 2018	36.72	38.15	36.34	37.06	12,303	+0.52(+1.44%)
Feb 20, 2018	36.29	37.58	36.29	36.53	10,229	+0.05(+0.13%)
Feb 16, 2018		36.48	36.48	36.48	0	+2.00(+5.81%)
Feb 15, 2018		34.48	33.84	34.48	10,712	+0.19(+0.56%)
Feb 14, 2018	33.86	34.43	33.81	34.29	6,250	+0.81(+2.42%)
Feb 13, 2018	34.34	34.34	33.19	33.48	9,262	-0.76(-2.23%)
Feb 12, 2018	34.24	34.34	33.00	34.24	6,291	+0.48(+1.41%)
Feb 09, 2018	34.43	34.43	33.12	33.77	9,782	-0.14(-0.42%)
Feb 08, 2018	33.91	34.48	33.05	33.91	23,218	+0.29(+0.85%)
Feb 07, 2018	33.05	33.05	32.57	33.62	6,888	+0.29(+0.86%)
Feb 06, 2018	31.81	33.43	31.67	33.34	17,919	+1.00(+3.10%)
Feb 05, 2018	33.43	33.77	31.88	32.33	22,811	-1.10(-3.28%)
Feb 02, 2018	34.53	34.72	33.77	33.43	12,249	-0.91(-2.64%)
Feb 01, 2018	36.72	36.72	33.72	34.34	12,951	-2.43(-6.61%)
Jan 31, 2018	36.29	37.19	36.29	36.77	6,352	+0.52(+1.45%)
Jan 30, 2018	38.73	38.73	35.96	36.25	16,839	-3.05(-7.77%)
Jan 29, 2018	40.63	41.35	38.63	39.30	17,177	-1.43(-3.51%)
Jan 26, 2018	40.39	43.09	38.58	40.73	19,479	-0.10(-0.23%)
Jan 25, 2018	41.66	42.62	39.87	40.82	15,260	-1.62(-3.82%)
Jan 24, 2018	42.87	43.21	41.54	42.45	11,478	-0.19(-0.45%)
Jan 23, 2018	43.16	43.49	42.30	42.64	6,509	-0.86(-1.97%)
Jan 22, 2018	43.54	43.59	42.59	43.49	5,316	+0.19(+0.44%)
Jan 19, 2018	43.49	43.78	42.21	43.30	15,068	+0.29(+0.67%)
Jan 18, 2018	43.30	44.11	42.27	43.02	8,026	+0.00(+0.00%)
Jan 17, 2018	42.24	44.01	42.19	43.02	5,922	-0.29(-0.66%)
Jan 16, 2018	44.02	44.02	42.55	43.30	9,019	-0.43(-0.98%)
Jan 12, 2018		43.73	43.73	43.73	0	+0.76(+1.78%)
Jan 11, 2018	42.87	43.04	42.78	42.97	6,343	+0.19(+0.45%)
Jan 10, 2018	42.25	42.92	41.97	42.78	7,450	+0.05(+0.11%)
Jan 09, 2018	42.92	42.92	42.54	42.73	7,712	-0.24(-0.55%)
Jan 08, 2018	42.85	42.97	42.25	42.97	14,903	+0.05(+0.11%)
Jan 05, 2018	42.92	42.97	42.78	42.92	9,035	+0.10(+0.22%)
Jan 04, 2018	42.92	42.92	42.21	42.83	8,637	+0.10(+0.22%)
Jan 03, 2018	42.40	42.97	41.83	42.73	18,659	+0.33(+0.79%)
Jan 02, 2018	41.54	42.92	41.49	42.40	19,611	+0.86(+2.07%)
Dec 29, 2017		41.54	41.54	41.54	0	+1.24(+3.08%)
Dec 28, 2017	39.54	40.30	39.35	40.30	8,509	+1.19(+3.05%)
Dec 27, 2017	39.92	40.16	39.11	39.11	8,035	-0.76(-1.91%)
Dec 26, 2017	40.11	40.44	39.30	39.87	13,998	-0.24(-0.59%)
Dec 22, 2017	40.20	40.44	39.58	40.11	5,820	-0.19(-0.47%)
Dec 21, 2017	40.06	40.48	39.84	40.30	6,795	+0.86(+2.18%)
Dec 20, 2017	38.82	39.97	38.82	39.44	5,439	+0.33(+0.85%)
Dec 19, 2017	38.73	39.25	38.53	39.11	8,527	+0.62(+1.61%)
Dec 18, 2017	37.53	38.91	37.53	38.49	13,753	+1.19(+3.20%)
Dec 15, 2017	37.77	38.63	37.20	37.29	22,125	-0.05(-0.13%)
Dec 14, 2017	39.58	39.58	37.29	37.34	14,281	-1.82(-4.65%)
Dec 13, 2017	38.89	41.03	38.89	39.16	13,482	+0.71(+1.85%)
Dec 12, 2017	38.69	39.26	38.07	38.45	12,139	-0.05(-0.12%)
Dec 11, 2017	39.64	39.64	38.21	38.50	15,578	-0.48(-1.22%)
Dec 08, 2017	41.90	41.90	38.97	38.97	15,607	-1.43(-3.53%)
Dec 07, 2017	39.98	41.35	39.30	40.40	15,387	+0.38(+0.95%)
Dec 06, 2017	41.83	41.83	39.88	40.02	15,230	-2.09(-4.97%)
Dec 05, 2017	42.78	42.92	41.78	42.11	13,027	-1.00(-2.32%)
Dec 04, 2017	42.78	42.78	42.15	43.11	25,560	+1.33(+3.19%)

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.