Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.08	34.20	32.58	32.58	34,700	-1.75(-5.10%)
Feb 27, 2018	34.60	34.84	34.01	34.33	6,618	-0.38(-1.09%)
Feb 26, 2018	34.20	34.81	33.88	34.71	18,291	+0.12(+0.33%)
Feb 23, 2018	34.30	34.84	33.88	34.59	19,019	+0.50(+1.48%)
Feb 22, 2018			34.09	34.09	29,982	-0.77(-2.21%)
Feb 21, 2018	36.50	36.50	34.76	34.86	28,550	-1.02(-2.85%)
Feb 20, 2018	36.22	37.18	35.83	35.88	30,631	-0.41(-1.12%)
Feb 16, 2018		36.29	36.29	36.29	0	-0.58(-1.57%)
Feb 15, 2018		37.90	36.86	36.87	11,919	-0.89(-2.36%)
Feb 14, 2018	37.10	38.03	37.10	37.76	7,054	-0.09(-0.24%)
Feb 13, 2018	37.13	38.00	37.13	37.85	6,904	+0.78(+2.09%)
Feb 12, 2018	36.55	37.26	35.59	37.07	24,146	+1.73(+4.91%)
Feb 09, 2018	37.49	37.49	33.50	35.34	58,514	-0.53(-1.47%)
Feb 08, 2018	38.38	38.52	35.85	35.87	34,448	-2.83(-7.32%)
Feb 07, 2018	40.05	40.05	37.74	38.70	45,616	-0.65(-1.65%)
Feb 06, 2018	36.56	39.36	36.40	39.35	37,206	+1.60(+4.24%)
Feb 05, 2018	37.41	39.41	36.56	37.75	60,193	-0.95(-2.46%)
Feb 02, 2018	40.67	40.67	38.70	38.70	24,575	-2.62(-6.34%)
Feb 01, 2018	40.50	41.36	40.50	41.32	26,680	+1.02(+2.53%)
Jan 31, 2018	41.00	41.43	40.00	40.30	76,103	-0.79(-1.92%)
Jan 30, 2018	41.40	41.40	39.89	41.09	125,790	-0.85(-2.03%)
Jan 29, 2018	43.80	43.80	41.90	41.94	21,312	-1.84(-4.20%)
Jan 26, 2018	43.81	44.04	43.54	43.78	14,734	+0.12(+0.27%)
Jan 25, 2018	44.20	44.20	43.23	43.66	24,044	+0.14(+0.32%)
Jan 24, 2018	44.00	44.40	43.47	43.52	34,349	-0.57(-1.29%)
Jan 23, 2018	43.89	44.31	43.26	44.09	21,929	+0.30(+0.69%)
Jan 22, 2018	42.11	43.97	42.11	43.79	45,291	+1.76(+4.18%)
Jan 19, 2018	41.20	42.04	41.05	42.03	23,248	+0.56(+1.35%)
Jan 18, 2018	42.55	42.55	41.47	41.47	8,656	-0.81(-1.91%)
Jan 17, 2018	42.97	42.97	41.93	42.28	17,126	-0.52(-1.22%)
Jan 16, 2018	43.32	44.13	42.80	42.80	27,938	-0.52(-1.21%)
Jan 12, 2018		43.32	43.32	43.32	0	-0.66(-1.49%)
Jan 11, 2018	42.45	44.10	42.45	43.98	98,382	+1.61(+3.81%)
Jan 10, 2018	41.75	42.62	41.75	42.37	52,215	+0.48(+1.15%)
Jan 09, 2018	41.38	41.91	41.13	41.88	32,005	+0.45(+1.10%)
Jan 08, 2018	40.88	41.88	40.54	41.43	69,977	+0.23(+0.55%)
Jan 05, 2018	41.50	41.50	40.45	41.20	43,278	-0.45(-1.09%)
Jan 04, 2018	41.74	41.74	41.00	41.65	32,780	+0.48(+1.18%)
Jan 03, 2018	39.75	41.23	39.35	41.17	65,426	+1.98(+5.05%)
Jan 02, 2018	38.12	39.60	38.12	39.19	80,336	+1.50(+3.98%)
Dec 29, 2017		37.69	37.69	37.69	0	+0.02(+0.05%)
Dec 28, 2017	37.55	37.87	37.40	37.67	29,878	+0.26(+0.70%)
Dec 27, 2017	38.00	38.00	37.41	37.41	36,353	-0.38(-1.01%)
Dec 26, 2017	38.00	38.05	37.56	37.79	45,917	+0.43(+1.15%)
Dec 22, 2017	37.07	37.58	37.07	37.36	26,618	+0.28(+0.76%)
Dec 21, 2017	36.70	37.73	36.65	37.08	13,134	+0.24(+0.65%)
Dec 20, 2017	36.93	36.93	36.04	36.84	49,932	-0.15(-0.41%)
Dec 19, 2017	37.90	37.96	36.99	36.99	40,572	-0.98(-2.58%)
Dec 18, 2017	37.00	38.64	37.00	37.97	41,899	+0.79(+2.12%)
Dec 15, 2017	38.00	38.00	36.93	37.18	44,393	-0.71(-1.87%)
Dec 14, 2017	37.88	38.43	37.82	37.89	15,911	+0.52(+1.39%)
Dec 13, 2017	37.25	37.83	36.93	37.37	28,264	+0.25(+0.67%)
Dec 12, 2017	36.90	37.67	36.32	37.12	41,035	+0.48(+1.31%)
Dec 11, 2017	35.24	36.66	35.17	36.64	29,964	+1.50(+4.27%)
Dec 08, 2017	35.15	35.55	35.00	35.14	40,151	+0.16(+0.45%)
Dec 07, 2017	33.85	35.06	33.78	34.98	21,777	+1.14(+3.38%)
Dec 06, 2017	34.50	34.52	33.55	33.84	18,373	-1.16(-3.32%)
Dec 05, 2017	35.50	35.50	34.85	35.00	17,614	-0.46(-1.30%)
Dec 04, 2017	36.03	36.03	35.43	35.46	26,462	-0.32(-0.89%)

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.