Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.95	42.05	40.93	41.09	2,836,529	-0.96(-2.28%)
Feb 27, 2018	41.93	42.63	41.67	42.05	2,765,677	+0.05(+0.12%)
Feb 26, 2018	43.58	43.67	41.98	42.00	3,063,990	-0.49(-1.15%)
Feb 23, 2018	42.58	42.87	42.14	42.49	3,146,201	+0.10(+0.24%)
Feb 22, 2018			42.38	42.39	3,554,162	-1.10(-2.53%)
Feb 21, 2018	43.40	44.49	43.27	43.49	5,430,583	+0.44(+1.02%)
Feb 20, 2018	42.37	43.48	42.06	43.05	3,177,379	+0.95(+2.26%)
Feb 16, 2018		42.10	42.10	42.10	0	+0.14(+0.33%)
Feb 15, 2018	41.47	42.72	40.32	41.96	9,922,269	+3.07(+7.89%)
Feb 14, 2018		39.44	37.50	38.89	5,044,222	+1.47(+3.93%)
Feb 13, 2018	36.67	37.69	36.47	37.42	2,892,847	+0.92(+2.52%)
Feb 12, 2018	36.32	36.84	36.24	36.50	1,531,797	+0.61(+1.70%)
Feb 09, 2018	35.94	36.28	34.20	35.89	5,045,005	+0.69(+1.96%)
Feb 08, 2018		37.81	35.20	35.20	2,736,770	-1.78(-4.81%)
Feb 07, 2018	37.14	37.32	36.90	36.98	1,795,250	-0.32(-0.86%)
Feb 06, 2018	35.90	37.50	35.79	37.30	2,683,943	+0.60(+1.63%)
Feb 05, 2018	37.43	38.20	36.12	36.70	1,389,381	-1.17(-3.09%)
Feb 02, 2018	38.93	39.01	37.48	37.87	2,703,902	-1.54(-3.91%)
Feb 01, 2018	38.74	39.67	38.54	39.41	2,190,522	+0.68(+1.76%)
Jan 31, 2018	38.64	39.06	38.18	38.73	3,095,737	+0.63(+1.65%)
Jan 30, 2018	38.05	38.34	37.81	38.10	3,416,775	-0.40(-1.04%)
Jan 29, 2018	39.11	39.20	38.46	38.50	1,763,565	-0.69(-1.76%)
Jan 26, 2018	38.44	39.21	38.39	39.19	1,689,874	+0.79(+2.06%)
Jan 25, 2018	38.55	38.64	37.68	38.40	2,316,356	+0.53(+1.40%)
Jan 24, 2018	38.08	38.27	37.45	37.87	2,107,948	-0.16(-0.42%)
Jan 23, 2018	37.52	38.31	37.32	38.03	1,769,412	+0.06(+0.16%)
Jan 22, 2018	37.02	38.00	36.93	37.97	1,689,452	+0.77(+2.07%)
Jan 19, 2018	37.29	37.45	36.84	37.20	2,403,858	-0.31(-0.83%)
Jan 18, 2018	36.27	37.69	36.25	37.51	3,491,519	+1.01(+2.77%)
Jan 17, 2018	35.24	36.60	35.24	36.50	3,021,420	+1.32(+3.75%)
Jan 16, 2018	35.10	36.29	34.99	35.18	2,934,667	+0.58(+1.68%)
Jan 12, 2018		34.60	34.60	34.60	0	+0.02(+0.06%)
Jan 11, 2018	34.55	34.83	34.29	34.58	1,480,874	+0.04(+0.12%)
Jan 10, 2018		34.83		34.54	1,521,211	+0.20(+0.58%)
Jan 09, 2018	34.54	34.89	34.25	34.34	1,878,130	-0.29(-0.84%)
Jan 08, 2018	33.86	34.68	33.80	34.63	1,627,019	+0.38(+1.11%)
Jan 05, 2018	34.16	34.45	34.02	34.25	1,481,577	+0.03(+0.09%)
Jan 04, 2018	34.29	34.74	34.06	34.22	1,563,584	+0.06(+0.18%)
Jan 03, 2018	33.49	34.36	33.47	34.16	2,644,931	+0.52(+1.55%)
Jan 02, 2018	32.99	33.94	32.81	33.64	2,086,967	+0.89(+2.72%)
Dec 29, 2017		32.75	32.75	32.75	0	+0.19(+0.58%)
Dec 28, 2017	32.44	32.75	32.30	32.56	1,303,617	+0.11(+0.34%)
Dec 27, 2017	32.20	32.49	32.01	32.45	1,992,918	+0.25(+0.78%)
Dec 26, 2017	31.84	32.31	31.41	32.20	1,735,722	+0.54(+1.71%)
Dec 22, 2017	31.68	31.77	31.22	31.66	2,845,621	+0.22(+0.70%)
Dec 21, 2017	31.85	32.39	31.34	31.44	1,975,182	-0.57(-1.78%)
Dec 20, 2017	32.01	32.24	31.86	32.01	1,783,393	-0.25(-0.77%)
Dec 19, 2017	32.01	32.45	31.84	32.26	1,392,658	-0.06(-0.19%)
Dec 18, 2017	32.20	32.55	32.12	32.32	2,434,700	+0.27(+0.84%)
Dec 15, 2017	32.25	32.30	31.79	32.05	1,805,711	+0.00(+0.00%)
Dec 14, 2017	32.83	33.00	31.86	32.05	1,894,451	-0.67(-2.05%)
Dec 13, 2017	33.00	33.14	32.70	32.72	1,281,501	-0.17(-0.52%)
Dec 12, 2017	33.45	33.45	32.83	32.89	1,737,593	-0.40(-1.20%)
Dec 11, 2017	33.37	33.92	33.19	33.29	2,018,218	+0.40(+1.22%)
Dec 08, 2017	33.31	33.35	32.77	32.89	1,219,597	-0.13(-0.39%)
Dec 07, 2017	32.36	33.19	32.30	33.02	1,495,999	+0.40(+1.23%)
Dec 06, 2017	32.22	32.95	31.94	32.62	2,428,118	+0.25(+0.77%)
Dec 05, 2017		32.90	31.75	32.37	2,795,908	+0.34(+1.06%)
Dec 04, 2017	32.77	32.83	31.91	32.03	3,801,397	-0.50(-1.54%)

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.