Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.82	34.96	34.07	34.09	29,986,814	-0.21(-0.62%)
Feb 27, 2018	35.00	35.11	34.30	34.30	32,522,164	-0.75(-2.14%)
Feb 26, 2018	34.79	35.09	34.60	35.05	29,202,308	+0.57(+1.66%)
Feb 23, 2018	34.34	34.49	33.94	34.48	36,932,716	+0.30(+0.88%)
Feb 22, 2018			34.12	34.18	28,002,940	-0.06(-0.19%)
Feb 21, 2018	34.85	34.89	34.23	34.25	29,217,424	-0.69(-1.96%)
Feb 20, 2018		35.62	34.82	34.93	29,478,214	-0.88(-2.45%)
Feb 16, 2018		35.81	35.81	35.81	0	+0.29(+0.82%)
Feb 15, 2018	35.38	35.54	35.04	35.52	26,471,372	+0.16(+0.46%)
Feb 14, 2018	35.53	35.77	35.22	35.35	24,589,108	-0.41(-1.14%)
Feb 13, 2018		35.89		35.76	16,607,295	-0.02(-0.06%)
Feb 12, 2018	35.86	36.17	35.40	35.78	23,656,678	+0.16(+0.46%)
Feb 09, 2018	35.42	35.92	34.54	35.62	38,804,412	+0.60(+1.71%)
Feb 08, 2018	36.34	36.47	34.99	35.02	32,599,206	-1.41(-3.86%)
Feb 07, 2018	36.15	37.08	36.06	36.42	22,499,416	+0.13(+0.35%)
Feb 06, 2018	35.30	36.42	35.04	36.29	48,320,200	-0.16(-0.43%)
Feb 05, 2018	37.50	37.98	36.12	36.45	30,848,050	-1.38(-3.64%)
Feb 02, 2018	38.75	38.75	37.77	37.83	21,811,158	-0.94(-2.43%)
Feb 01, 2018	38.91	39.09	38.57	38.77	26,113,392	+0.16(+0.43%)
Jan 31, 2018	38.55	38.86	38.22	38.61	24,964,300	+0.12(+0.32%)
Jan 30, 2018	38.77	38.92	38.41	38.49	21,567,526	-0.16(-0.42%)
Jan 29, 2018	38.26	38.97	38.13	38.65	23,872,138	-0.42(-1.08%)
Jan 26, 2018	38.91	39.09	38.80	39.07	18,314,908	+0.31(+0.79%)
Jan 25, 2018	38.76	39.11	38.57	38.77	26,328,122	+0.05(+0.13%)
Jan 24, 2018	38.43	38.87	38.20	38.72	28,263,930	+0.71(+1.86%)
Jan 23, 2018	38.99	38.99	37.71	38.01	46,018,872	-0.16(-0.43%)
Jan 22, 2018	37.17	38.19	37.14	38.17	38,734,192	+1.11(+2.99%)
Jan 19, 2018	36.94	37.07	36.53	37.07	33,277,312	+0.26(+0.70%)
Jan 18, 2018	37.06	38.06	36.69	36.81	41,041,440	-0.12(-0.33%)
Jan 17, 2018	36.99	37.06	36.57	36.93	16,230,735	+0.04(+0.12%)
Jan 16, 2018	36.90	37.03	36.72	36.89	20,433,224	-0.14(-0.39%)
Jan 12, 2018		37.03	37.03	37.03	0	-0.18(-0.48%)
Jan 11, 2018	37.05	37.26	36.87	37.21	21,801,646	+0.30(+0.81%)
Jan 10, 2018		36.94	36.53	36.91	17,633,656	+0.06(+0.16%)
Jan 09, 2018	37.22	37.44	36.81	36.85	20,555,516	-0.14(-0.37%)
Jan 08, 2018	37.11	37.24	36.74	36.99	22,944,226	-0.06(-0.17%)
Jan 05, 2018	37.28	37.33	36.96	37.05	18,907,806	-0.08(-0.23%)
Jan 04, 2018	36.97	37.34	36.59	37.14	17,084,762	+0.12(+0.32%)
Jan 03, 2018	37.63	37.66	36.84	37.02	23,592,594	-0.78(-2.05%)
Jan 02, 2018	37.53	37.82	37.39	37.79	22,724,628	+0.42(+1.13%)
Dec 29, 2017		37.37	37.37	37.37	0	-0.35(-0.94%)
Dec 28, 2017	37.71	37.81	37.53	37.72	9,526,367	+0.11(+0.28%)
Dec 27, 2017	37.71	37.77	37.48	37.62	11,842,663	+0.04(+0.11%)
Dec 26, 2017	37.51	37.91	37.51	37.57	9,341,855	+0.02(+0.06%)
Dec 22, 2017	37.50	37.86	37.46	37.55	19,345,406	+0.13(+0.34%)
Dec 21, 2017	37.28	37.81	37.14	37.42	18,098,838	+0.17(+0.45%)
Dec 20, 2017	37.50	37.66	37.20	37.26	16,491,388	-0.04(-0.11%)
Dec 19, 2017	37.61	37.83	37.20	37.30	19,791,804	-0.30(-0.79%)
Dec 18, 2017	37.38	37.69	37.18	37.59	22,485,036	+0.41(+1.10%)
Dec 15, 2017	37.11	37.34	36.99	37.18	40,985,412	+0.23(+0.63%)
Dec 14, 2017	37.14	37.23	36.77	36.95	26,590,610	-0.39(-1.04%)
Dec 13, 2017	37.41	37.52	36.91	37.34	24,248,934	-0.21(-0.56%)
Dec 12, 2017	37.55	37.66	36.94	37.55	32,433,828	+0.95(+2.60%)
Dec 11, 2017	36.21	36.66	35.98	36.60	19,181,840	+0.53(+1.47%)
Dec 08, 2017	35.68	36.13	35.55	36.07	19,319,972	+0.47(+1.33%)
Dec 07, 2017	35.72	35.82	35.44	35.60	16,972,702	-0.18(-0.51%)
Dec 06, 2017		35.89	35.47	35.78	24,149,420	-0.17(-0.47%)
Dec 05, 2017	36.18	36.63	35.85	35.95	24,891,566	-0.56(-1.55%)
Dec 04, 2017		36.64	36.36	36.51	27,434,748	+0.33(+0.92%)

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.