Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.19	28.51	27.30	27.75	983,837	-0.43(-1.53%)
Feb 27, 2018	28.35	28.98	28.08	28.18	1,602,131	-0.34(-1.19%)
Feb 26, 2018	27.05	28.63	26.75	28.52	1,524,445	+2.21(+8.40%)
Feb 23, 2018	25.87	26.34	25.30	26.31	1,216,517	+0.47(+1.82%)
Feb 22, 2018	25.06	25.95	24.81	25.84	929,685	+0.74(+2.95%)
Feb 21, 2018	26.65	26.65	24.87	25.10	1,330,411	-0.10(-0.40%)
Feb 20, 2018	24.30	25.35	24.18	25.20	1,266,632	+0.76(+3.11%)
Feb 16, 2018		24.44	24.44	24.44	0	-1.13(-4.42%)
Feb 15, 2018	25.63	25.78	24.92	25.57	1,063,281	+0.42(+1.67%)
Feb 14, 2018	24.79	25.56	24.58	25.15	1,071,043	+0.17(+0.68%)
Feb 13, 2018	25.63	25.83	24.90	24.98	820,698	-0.88(-3.40%)
Feb 12, 2018	24.84	26.40	24.70	25.86	1,622,623	+1.35(+5.51%)
Feb 09, 2018	25.25	26.38	24.13	24.51	2,474,680	-0.58(-2.31%)
Feb 08, 2018	24.04	27.68	23.65	25.09	5,651,450	-4.62(-15.55%)
Feb 07, 2018	31.70	32.13	29.60	29.71	2,724,204	-2.38(-7.42%)
Feb 06, 2018	28.28	32.35	27.98	32.09	2,342,673	+2.63(+8.93%)
Feb 05, 2018	29.71	29.99	29.22	29.46	1,409,580	-0.54(-1.80%)
Feb 02, 2018	29.22	30.14	29.04	30.00	1,110,414	+0.35(+1.18%)
Feb 01, 2018	29.85	29.97	29.45	29.65	583,788	-0.22(-0.74%)
Jan 31, 2018	30.65	30.95	29.58	29.87	863,243	-0.50(-1.65%)
Jan 30, 2018	29.76	30.23	29.55	30.37	606,751	-0.14(-0.46%)
Jan 29, 2018	31.46	31.61	30.07	30.51	775,991	-1.28(-4.03%)
Jan 26, 2018	31.50	31.79	31.28	31.79	542,529	+0.70(+2.25%)
Jan 25, 2018	30.77	31.50	30.44	31.09	733,892	+0.52(+1.70%)
Jan 24, 2018	31.16	31.30	30.23	30.57	697,895	-0.58(-1.86%)
Jan 23, 2018	31.17	32.26	30.80	31.15	1,586,994	-0.27(-0.86%)
Jan 22, 2018	31.92	32.22	31.25	31.42	1,187,152	-0.65(-2.03%)
Jan 19, 2018	33.19	33.95	31.97	32.07	3,590,738	-3.33(-9.41%)
Jan 18, 2018	36.90	37.12	34.53	35.40	2,871,041	-2.47(-6.52%)
Jan 17, 2018	38.13	38.13	37.74	37.87	290,554	+0.01(+0.03%)
Jan 16, 2018	39.04	39.27	37.81	37.86	582,399	-0.77(-1.99%)
Jan 12, 2018		38.63	38.63	38.63	0	+0.24(+0.63%)
Jan 11, 2018	36.97	38.47	36.69	38.39	477,131	+1.50(+4.07%)
Jan 10, 2018	37.51	37.82	36.61	36.89	475,778	-0.87(-2.30%)
Jan 09, 2018	38.99	39.00	37.65	37.76	645,420	-1.22(-3.13%)
Jan 08, 2018	38.57	39.05	38.08	38.98	311,101	+0.38(+0.98%)
Jan 05, 2018	38.68	39.20	37.99	38.60	557,984	+0.24(+0.63%)
Jan 04, 2018	38.57	38.82	37.72	38.36	602,965	+0.19(+0.50%)
Jan 03, 2018	37.91	38.63	37.91	38.17	459,506	+0.42(+1.11%)
Jan 02, 2018	36.97	37.77	36.35	37.75	556,251	+1.15(+3.14%)
Dec 29, 2017		36.60	36.60	36.60	0	-0.59(-1.59%)
Dec 28, 2017	37.59	37.62	37.00	37.19	286,444	-0.17(-0.46%)
Dec 27, 2017	37.47	38.00	37.03	37.36	368,067	-0.20(-0.53%)
Dec 26, 2017	38.35	38.67	37.44	37.56	431,607	-1.16(-3.00%)
Dec 22, 2017	39.13	39.33	38.54	38.72	319,715	-0.41(-1.05%)
Dec 21, 2017	39.22	39.50	39.00	39.13	322,724	-0.08(-0.20%)
Dec 20, 2017	39.16	39.50	38.77	39.21	231,456	+0.29(+0.75%)
Dec 19, 2017	38.79	39.50	38.60	38.92	475,526	+0.14(+0.36%)
Dec 18, 2017	37.68	39.14	37.68	38.78	798,265	+1.14(+3.03%)
Dec 15, 2017	37.02	37.88	36.64	37.64	568,861	+0.71(+1.92%)
Dec 14, 2017	36.92	37.56	36.59	36.93	371,959	+0.07(+0.19%)
Dec 13, 2017	36.89	37.32	36.53	36.86	461,250	+0.25(+0.68%)
Dec 12, 2017	37.01	37.28	36.54	36.61	430,786	-0.56(-1.51%)
Dec 11, 2017	36.91	37.88	36.85	37.17	492,160	+0.30(+0.81%)
Dec 08, 2017	37.91	38.59	36.59	36.87	982,434	+0.00(+0.00%)
Dec 07, 2017	37.30	38.05	36.25		1,514,704	+0.00(+0.00%)
Dec 06, 2017	39.02	39.38	38.64	38.92	549,954	-0.40(-1.02%)
Dec 05, 2017	39.32	41.29	39.02	39.32	799,002	-1.13(-2.79%)
Dec 04, 2017		41.21	40.31	40.45	577,080	-0.76(-1.84%)

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.