Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.52	37.70	36.67	36.70	1,848,604	-0.82(-2.19%)
Feb 27, 2018	37.25	37.66	36.80	37.52	2,036,342	-0.13(-0.35%)
Feb 26, 2018	37.85	38.07	37.14	37.65	1,198,914	+0.25(+0.67%)
Feb 23, 2018	37.31	37.57	36.59	37.40	1,210,449	+0.28(+0.75%)
Feb 22, 2018			37.09	37.12	1,704,351	+0.22(+0.60%)
Feb 21, 2018	36.66	37.54	36.54	36.90	1,896,666	+0.26(+0.71%)
Feb 20, 2018	36.63	37.27	36.30	36.64	2,741,685	-0.75(-2.01%)
Feb 16, 2018		37.39	37.39	37.39	0	-0.42(-1.11%)
Feb 15, 2018	38.36	38.60	37.33	37.81	2,410,426	-0.15(-0.40%)
Feb 14, 2018	35.50	38.66	35.43	37.96	3,682,799	+0.60(+1.61%)
Feb 13, 2018		37.79		37.36	3,059,325	+1.43(+3.98%)
Feb 12, 2018	35.54	36.62	35.15	35.93	3,166,029	+1.05(+3.01%)
Feb 09, 2018	33.37	35.04	33.35	34.88	2,584,442	+1.58(+4.74%)
Feb 08, 2018		35.09	33.28	33.30	2,453,952	-1.36(-3.92%)
Feb 07, 2018	35.83	35.83	34.53	34.66	1,928,617	-1.26(-3.51%)
Feb 06, 2018	33.75	36.16	33.28	35.92	2,608,471	+1.07(+3.07%)
Feb 05, 2018	35.00	36.45	34.22	34.85	1,843,165	-0.34(-0.97%)
Feb 02, 2018	36.43	36.74	35.02	35.19	2,011,197	-1.53(-4.17%)
Feb 01, 2018	35.50	37.17	35.50	36.72	2,227,651	+1.00(+2.80%)
Jan 31, 2018	36.13	36.22	35.45	35.72	1,869,598	-0.30(-0.83%)
Jan 30, 2018	36.22	36.49	36.04	36.02	1,971,617	-0.22(-0.61%)
Jan 29, 2018	36.41	36.74	36.02	36.24	1,703,761	+0.11(+0.30%)
Jan 26, 2018	36.08	36.28	35.77	36.13	1,577,977	+0.09(+0.25%)
Jan 25, 2018	36.11	36.60	35.55	36.04	2,455,635	+0.18(+0.50%)
Jan 24, 2018	35.98	36.29	35.61	35.86	2,929,881	+0.38(+1.07%)
Jan 23, 2018	35.70	35.70	34.65	35.48	2,962,849	-0.79(-2.18%)
Jan 22, 2018	36.52	36.70	35.35	36.27	2,057,081	-0.52(-1.41%)
Jan 19, 2018	36.23	37.09	36.20	36.79	2,424,515	+0.52(+1.43%)
Jan 18, 2018	37.06	37.13	36.15	36.27	2,265,855	-0.80(-2.16%)
Jan 17, 2018	36.86	37.17	36.66	37.07	2,324,859	+0.01(+0.03%)
Jan 16, 2018	37.73	37.73	36.86	37.06	3,007,024	-1.57(-4.06%)
Jan 15, 2018	38.25	38.89	38.25	38.63	672,735	+0.38(+0.99%)
Jan 12, 2018	37.73	38.53	37.73	38.25	2,470,609	+0.35(+0.92%)
Jan 11, 2018	37.00	37.94	36.79	37.90	2,424,390	+1.38(+3.78%)
Jan 10, 2018		36.54	35.53	36.52	2,562,509	+1.01(+2.84%)
Jan 09, 2018	35.83	35.98	35.09	35.51	2,374,917	+0.03(+0.08%)
Jan 08, 2018	34.04	35.52	33.98	35.48	2,219,369	+1.55(+4.57%)
Jan 05, 2018	33.50	34.05	33.36	33.93	1,296,861	+0.06(+0.18%)
Jan 04, 2018	33.52	33.97	33.50	33.87	1,601,200	+0.50(+1.50%)
Jan 03, 2018	33.75	33.81	33.19	33.37	1,439,010	-0.35(-1.04%)
Jan 02, 2018	32.99	33.75	32.94	33.72	1,432,415	+0.85(+2.59%)
Dec 29, 2017		32.87	32.87	32.87	0	-0.58(-1.73%)
Dec 28, 2017	33.58	33.76	32.95	33.45	1,519,318	+0.12(+0.36%)
Dec 27, 2017	32.85	33.38	32.75	33.33	1,787,354	+1.00(+3.09%)
Dec 22, 2017	32.17	32.64	32.05	32.33	1,223,142	+0.19(+0.59%)
Dec 21, 2017	31.77	32.29	31.66	32.14	1,557,625	+0.39(+1.23%)
Dec 20, 2017	31.48	31.83	31.11	31.75	1,916,318	+0.87(+2.82%)
Dec 19, 2017	31.13	31.60	30.88	30.88	1,634,311	-0.17(-0.55%)
Dec 18, 2017	30.71	31.22	30.70	31.05	1,723,950	+0.38(+1.24%)
Dec 15, 2017	30.18	31.06	30.14	30.67	4,619,254	+0.81(+2.71%)
Dec 14, 2017	30.43	30.71	29.85	29.86	1,768,535	-0.81(-2.64%)
Dec 13, 2017	30.16	30.88	30.03	30.67	2,152,757	+0.56(+1.86%)
Dec 12, 2017	29.98	30.46	29.92	30.11	1,550,623	+0.21(+0.70%)
Dec 11, 2017	29.84	30.17	29.79	29.90	1,390,807	+0.31(+1.05%)
Dec 08, 2017	29.65	30.15	29.57	29.59	1,671,300	+0.32(+1.09%)
Dec 07, 2017	29.07	29.50	29.01	29.27	1,470,401	+0.13(+0.45%)
Dec 06, 2017	29.16	29.69	29.10	29.14	2,252,810	+0.15(+0.52%)
Dec 05, 2017	29.01	29.37	28.57	28.99	2,731,080	-0.87(-2.91%)
Dec 04, 2017	29.10	30.34	29.09	29.86	2,193,269	+0.29(+0.98%)

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.