Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.39	39.62	37.39	38.50	5,454,174	+1.76(+4.79%)
Feb 27, 2018	36.88	38.14	36.14	36.74	3,279,652	+0.07(+0.19%)
Feb 26, 2018	37.16	37.21	36.37	36.67	2,126,854	-0.52(-1.40%)
Feb 23, 2018	37.69	37.99	36.64	37.19	1,124,268	-0.47(-1.25%)
Feb 22, 2018				37.66	2,528,015	+0.13(+0.35%)
Feb 21, 2018	37.58	38.46	37.24	37.53	1,742,851	+0.14(+0.37%)
Feb 20, 2018	37.53	37.61	37.06	37.39	2,388,945	-0.31(-0.82%)
Feb 16, 2018		37.70	37.70	37.70	0	-0.37(-0.97%)
Feb 15, 2018	37.77	38.13	37.22	38.07	3,221,154	+0.75(+2.01%)
Feb 14, 2018	36.23	37.70	35.90	37.32	1,738,046	+0.91(+2.50%)
Feb 13, 2018	36.40	36.63	35.74	36.41	1,474,269	-0.28(-0.76%)
Feb 12, 2018	37.00	37.03	35.92	36.69	1,831,916	-0.16(-0.43%)
Feb 09, 2018	35.85	37.57	35.24	36.85	3,591,687	+1.51(+4.27%)
Feb 08, 2018	35.11	36.60	35.11	35.34	4,055,367	+0.52(+1.49%)
Feb 07, 2018	34.76	35.08	34.61	34.82	1,483,333	+0.12(+0.35%)
Feb 06, 2018	33.04	34.84	32.72	34.70	2,781,853	+0.37(+1.08%)
Feb 05, 2018	34.73	35.13	33.77	34.33	1,408,462	-0.67(-1.91%)
Feb 02, 2018	35.44	35.51	34.86	35.00	1,286,062	-0.70(-1.96%)
Feb 01, 2018	35.64	36.29	34.79	35.70	2,026,267	-0.29(-0.81%)
Jan 31, 2018	37.08	37.08	35.53	35.99	1,350,531	-0.25(-0.69%)
Jan 30, 2018	36.29	36.67	36.12	36.24	1,917,354	-0.69(-1.87%)
Jan 29, 2018	36.55	37.39	36.55	36.93	1,474,846	+0.42(+1.15%)
Jan 26, 2018	36.21	36.59	35.85	36.51	1,658,865	+0.38(+1.05%)
Jan 25, 2018	36.31	36.31	35.39	36.13	1,224,540	+0.14(+0.39%)
Jan 24, 2018	36.25	36.40	35.20	35.99	2,146,603	+0.19(+0.53%)
Jan 23, 2018	36.00	36.15	35.41	35.80	1,813,839	-0.31(-0.86%)
Jan 22, 2018	35.79	36.20	35.18	36.11	2,024,457	+0.28(+0.78%)
Jan 19, 2018	34.95	35.85	34.87	35.83	1,815,842	+0.97(+2.78%)
Jan 18, 2018	34.79	35.08	34.44	34.86	3,239,825	+0.05(+0.14%)
Jan 17, 2018	35.04	35.15	34.68	34.81	2,883,224	-0.25(-0.71%)
Jan 16, 2018	35.93	35.93	34.87	35.06	1,706,233	-0.66(-1.85%)
Jan 12, 2018		35.72	35.72	35.72	0	-0.13(-0.36%)
Jan 11, 2018	35.29	36.84	35.27	35.85	2,236,132	+0.78(+2.22%)
Jan 10, 2018				35.07	2,234,866	+0.15(+0.43%)
Jan 09, 2018	35.06	35.47	34.85	34.92	2,253,584	-0.14(-0.40%)
Jan 08, 2018	35.02	35.55	34.34	35.06	2,832,132	+0.06(+0.17%)
Jan 05, 2018	35.34	35.50	33.53	35.00	6,013,069	-0.40(-1.13%)
Jan 04, 2018	35.42	35.69	34.36	35.40	2,258,260	+0.40(+1.14%)
Jan 03, 2018	35.23	35.23	34.40	35.00	1,990,514	-0.18(-0.51%)
Jan 02, 2018	34.56	35.44	34.35	35.18	1,902,113	+0.62(+1.79%)
Dec 29, 2017		34.56	34.56	34.56	0	-0.08(-0.23%)
Dec 28, 2017	34.56	34.80	34.09	34.64	2,645,315	+0.08(+0.23%)
Dec 27, 2017	33.74	34.56	33.36	34.56	1,633,200	+0.82(+2.43%)
Dec 26, 2017	34.26	34.81	33.33	33.74	2,382,487	-0.64(-1.86%)
Dec 22, 2017	34.50	34.72	33.85	34.38	3,232,877	-0.14(-0.41%)
Dec 21, 2017	32.95	35.22	32.95	34.52	4,774,066	+1.90(+5.82%)
Dec 20, 2017	33.08	33.35	32.33	32.62	3,206,165	-0.52(-1.57%)
Dec 19, 2017	33.75	34.19	32.95	33.14	2,485,774	-0.72(-2.13%)
Dec 18, 2017	34.57	34.84	32.94	33.86	2,987,123	-0.44(-1.28%)
Dec 15, 2017	33.15	34.60	33.15	34.30	5,496,603	+1.34(+4.07%)
Dec 14, 2017	33.60	33.69	32.87	32.96	2,424,311	-0.41(-1.23%)
Dec 13, 2017	33.24	33.68	32.00	33.37	4,039,479	-0.03(-0.09%)
Dec 12, 2017	33.40	34.07	32.90	33.40	4,302,080	+0.50(+1.52%)
Dec 11, 2017	32.35	33.16	32.10	32.90	4,069,450	+0.83(+2.59%)
Dec 08, 2017	31.34	32.19	30.99	32.07	2,837,355	+0.87(+2.79%)
Dec 07, 2017	30.50	31.37	30.30	31.20	2,295,875	+0.67(+2.19%)
Dec 06, 2017	31.71	31.84	30.24	30.53	2,997,983	-0.70(-2.24%)
Dec 05, 2017	30.93	31.49	30.34	31.23	2,627,090	+0.40(+1.30%)
Dec 04, 2017	30.95	32.15	30.82	30.83	3,414,587	+0.09(+0.29%)

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.