Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.18	33.30	32.22	32.27	997,822	-0.63(-1.91%)
Feb 27, 2018	33.27	33.45	32.71	32.90	1,108,491	-0.35(-1.05%)
Feb 26, 2018	33.53	34.20	32.84	33.25	1,266,793	-0.12(-0.36%)
Feb 23, 2018	33.80	34.46	33.14	33.37	2,762,199	-1.00(-2.91%)
Feb 22, 2018			33.86	34.37	2,960,002	+0.36(+1.06%)
Feb 21, 2018	33.50	36.33	32.30	34.01	7,486,728	-9.99(-22.70%)
Feb 20, 2018	44.59	44.88	43.67	44.00	485,051	-0.82(-1.83%)
Feb 16, 2018		44.82	44.82	44.82	0	-0.46(-1.02%)
Feb 15, 2018	45.00	45.35	44.45	45.28	534,825	+0.49(+1.09%)
Feb 14, 2018	45.53	45.78	44.74	44.79	539,021	-1.35(-2.93%)
Feb 13, 2018	46.19	46.32	45.48	46.14	373,994	-0.05(-0.11%)
Feb 12, 2018	45.43	46.52	44.22	46.19	831,372	+0.98(+2.17%)
Feb 09, 2018	45.00	45.55	43.71	45.21	678,351	+0.72(+1.62%)
Feb 08, 2018	46.81	47.01	44.45	44.49	794,164	-2.41(-5.14%)
Feb 07, 2018	46.85	46.94	46.65	46.90	448,369	+0.00(+0.00%)
Feb 06, 2018	45.22	47.12	45.22	46.90	914,760	+0.04(+0.09%)
Feb 05, 2018	47.65	48.04	46.34	46.86	372,651	-1.06(-2.21%)
Feb 02, 2018	48.12	48.69	47.65	47.92	342,736	-0.77(-1.58%)
Feb 01, 2018		50.10	48.48	48.69	418,062	-1.11(-2.23%)
Jan 31, 2018	48.78	49.91	48.38	49.80	688,034	+1.41(+2.91%)
Jan 30, 2018	49.51	49.58	48.34	48.39	558,270	-1.31(-2.64%)
Jan 29, 2018	49.86	50.28	49.36	49.70	409,082	-0.53(-1.06%)
Jan 26, 2018	50.33	50.62	50.02	50.23	212,484	-0.10(-0.20%)
Jan 25, 2018	50.44	50.72	50.19	50.33	340,792	-0.18(-0.36%)
Jan 24, 2018	51.21	51.30	50.37	50.51	404,091	-0.72(-1.41%)
Jan 23, 2018	50.62	51.71	50.28	51.23	302,997	+0.61(+1.21%)
Jan 22, 2018	50.22	50.82	50.08	50.62	329,638	+0.39(+0.78%)
Jan 19, 2018	49.24	50.23	49.24	50.23	300,774	+0.87(+1.76%)
Jan 18, 2018	49.71	50.29	49.30	49.36	460,570	-0.64(-1.28%)
Jan 17, 2018	50.67	50.99	48.72	50.00	1,356,838	-2.47(-4.71%)
Jan 16, 2018	51.86	53.23	51.72	52.47	739,392	+0.82(+1.59%)
Jan 12, 2018		51.65	51.65	51.65	0	+0.10(+0.19%)
Jan 11, 2018	52.63	52.76	51.38	51.55	580,179	-0.96(-1.83%)
Jan 10, 2018	52.73	52.83	51.67	52.51	496,601	-0.84(-1.57%)
Jan 09, 2018	53.59	53.61	53.05	53.35	247,253	-0.20(-0.37%)
Jan 08, 2018	53.05	53.93	53.00	53.55	279,276	+0.40(+0.75%)
Jan 05, 2018	53.00	53.51	52.65	53.15	421,794	+0.26(+0.49%)
Jan 04, 2018	53.35	53.77	52.89	52.89	380,052	-0.52(-0.97%)
Jan 03, 2018	54.10	54.44	53.41	53.41	280,432	-0.60(-1.11%)
Jan 02, 2018	54.22	54.73	53.85	54.01	465,886	-0.15(-0.28%)
Dec 29, 2017		54.16	54.16	54.16	0	-0.56(-1.02%)
Dec 28, 2017	54.14	54.87	54.11	54.72	140,561	+0.61(+1.13%)
Dec 27, 2017	54.07	54.47	53.73	54.11	186,981	+0.13(+0.24%)
Dec 26, 2017	53.53	54.30	53.53	53.98	151,244	+0.40(+0.75%)
Dec 22, 2017	53.37	53.80	53.16	53.58	387,111	+0.29(+0.54%)
Dec 21, 2017	53.40	53.53	52.90	53.29	321,529	+0.04(+0.08%)
Dec 20, 2017	54.00	54.28	53.25	53.25	295,919	-0.85(-1.57%)
Dec 19, 2017	55.73	55.76	53.90	54.10	289,226	-1.56(-2.80%)
Dec 18, 2017	55.57	56.41	55.55	55.66	311,437	-0.05(-0.09%)
Dec 15, 2017	55.70	56.31	55.00	55.71	2,530,390	+0.06(+0.11%)
Dec 14, 2017	54.87	56.27	54.69	55.65	652,351	+0.75(+1.37%)
Dec 13, 2017	54.92	55.82	54.77	54.90	514,987	+0.06(+0.11%)
Dec 12, 2017	54.86	55.17	54.07	54.84	351,246	-0.17(-0.31%)
Dec 11, 2017	55.04	55.86	54.48	55.01	612,916	+0.38(+0.70%)
Dec 08, 2017	54.50	55.06	54.38	54.63	266,388	+0.00(+0.00%)
Dec 07, 2017	53.79	54.63	53.59		329,081	+0.00(+0.00%)
Dec 06, 2017	53.56	54.11	53.20	53.57	234,819	+0.01(+0.02%)
Dec 05, 2017	53.08	53.82	52.70	53.56	528,035	+0.30(+0.56%)
Dec 04, 2017	55.32	55.81	53.25	53.26	540,954	-2.34(-4.21%)

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.