Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.65	36.10	35.17	35.64	2,963,613	+0.31(+0.88%)
Feb 27, 2018	37.03	37.44	35.27	35.33	4,345,456	-1.53(-4.15%)
Feb 26, 2018	37.71	37.95	36.58	36.86	2,445,109	-0.76(-2.01%)
Feb 23, 2018	37.15	37.81	36.69	37.62	3,066,871	+0.58(+1.56%)
Feb 22, 2018	37.90	37.90	36.86	37.04	3,100,857	-0.64(-1.70%)
Feb 21, 2018	37.95	38.34	37.07	37.68	4,495,519	-0.25(-0.66%)
Feb 20, 2018	38.43	38.75	37.63	37.93	4,115,483	-0.60(-1.55%)
Feb 16, 2018		38.52	38.52	38.52	0	+0.82(+2.17%)
Feb 15, 2018	40.91	41.13	37.53	37.71	21,511,254	+1.49(+4.13%)
Feb 14, 2018	35.13	36.40	34.70	36.21	6,790,927	+0.75(+2.11%)
Feb 13, 2018	33.46	35.70	33.32	35.46	4,038,634	+1.93(+5.75%)
Feb 12, 2018	34.25	34.25	32.25	33.53	4,320,703	-0.53(-1.57%)
Feb 09, 2018	34.66	35.88	32.46	34.07	7,925,434	-1.55(-4.34%)
Feb 08, 2018		36.75	35.62	35.62	5,886,207	-0.89(-2.44%)
Feb 07, 2018	36.02	36.76	35.57	36.50	4,754,709	+0.19(+0.51%)
Feb 06, 2018	31.03	36.74	30.91	36.32	13,073,342	+4.82(+15.30%)
Feb 05, 2018	30.54	32.19	30.42	31.50	5,334,235	+0.95(+3.11%)
Feb 02, 2018	30.63	31.06	30.31	30.55	1,679,797	-0.24(-0.78%)
Feb 01, 2018	30.48	31.08	30.44	30.79	1,705,805	-0.04(-0.14%)
Jan 31, 2018	31.12	31.25	30.32	30.83	2,997,895	-0.20(-0.66%)
Jan 30, 2018	32.05	32.11	31.02	31.04	2,321,643	-1.27(-3.94%)
Jan 29, 2018	32.50	33.32	32.14	32.31	2,186,010	-0.40(-1.22%)
Jan 26, 2018	32.73	32.88	32.12	32.71	1,348,682	+0.26(+0.79%)
Jan 25, 2018	32.70	32.73	31.84	32.45	1,889,741	+0.16(+0.50%)
Jan 24, 2018	32.33	32.75	31.87	32.29	2,654,943	+0.01(+0.03%)
Jan 23, 2018	33.07	33.94	32.25	32.28	3,797,863	-0.80(-2.42%)
Jan 22, 2018	31.56	33.14	31.26	33.08	3,528,563	+1.56(+4.94%)
Jan 19, 2018	31.60	31.84	31.17	31.52	3,588,130	-0.15(-0.48%)
Jan 18, 2018		32.17	31.26	31.68	3,307,167	-0.25(-0.78%)
Jan 17, 2018	32.20	32.22	31.28	31.93	5,236,136	+0.01(+0.03%)
Jan 16, 2018	33.22	33.28	31.82	31.92	4,426,866	-0.58(-1.78%)
Jan 12, 2018		32.49	32.49	32.49	0	+1.12(+3.57%)
Jan 11, 2018	30.76	31.67	30.61	31.37	4,702,796	+0.70(+2.29%)
Jan 10, 2018				30.67	2,522,969	-0.09(-0.29%)
Jan 09, 2018	31.01	31.02	30.64	30.76	1,662,332	-0.07(-0.23%)
Jan 08, 2018	30.77	30.97	30.47	30.83	2,097,889	-0.05(-0.17%)
Jan 05, 2018	31.11	31.25	30.81	30.88	1,983,155	-0.17(-0.54%)
Jan 04, 2018	31.32	31.49	30.45	31.05	3,154,284	-0.04(-0.14%)
Jan 03, 2018	31.09	31.57	30.83	31.10	2,247,173	+0.18(+0.58%)
Jan 02, 2018	30.78	31.02	30.41	30.92	2,910,895	+0.28(+0.90%)
Dec 29, 2017		30.64	30.64	30.64	0	-0.04(-0.12%)
Dec 28, 2017	30.71	30.95	30.24	30.68	2,126,016	-0.03(-0.09%)
Dec 27, 2017	30.72	30.82	30.54	30.71	1,481,999	+0.00(+0.00%)
Dec 26, 2017	30.80	30.83	30.46	30.71	1,626,304	-0.04(-0.12%)
Dec 22, 2017	30.91	30.91	30.61	30.74	1,555,651	-0.15(-0.49%)
Dec 21, 2017	30.67	31.20	30.65	30.89	2,699,164	+0.25(+0.81%)
Dec 20, 2017	31.12	31.12	30.58	30.64	2,986,952	-0.28(-0.89%)
Dec 19, 2017	31.41	31.57	30.60	30.92	3,263,638	-0.61(-1.95%)
Dec 18, 2017	31.33	32.01	31.29	31.53	4,197,055	+0.38(+1.23%)
Dec 15, 2017	30.68	31.39	30.41	31.15	5,509,078	+0.48(+1.57%)
Dec 14, 2017	30.88	31.04	30.59	30.67	2,401,719	-0.20(-0.63%)
Dec 13, 2017	31.34	31.59	30.80	30.87	2,801,729	-0.35(-1.11%)
Dec 12, 2017	31.18	31.76	31.12	31.21	2,996,973	-0.20(-0.62%)
Dec 11, 2017	30.67	31.61	30.50	31.41	3,250,721	+0.73(+2.38%)
Dec 08, 2017	30.83	31.21	30.51	30.68	2,980,664	+0.04(+0.15%)
Dec 07, 2017	30.56	30.81	30.35	30.64	2,852,423	+0.03(+0.09%)
Dec 06, 2017	30.46	30.86	30.32	30.61	2,417,452	+0.03(+0.09%)
Dec 05, 2017	30.87	31.08	30.46	30.58	2,466,976	-0.33(-1.06%)
Dec 04, 2017		31.52	30.53	30.91	3,947,425	+0.42(+1.37%)

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.