Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.70	30.45	28.86	29.04	330,097	-0.48(-1.61%)
Feb 27, 2018	29.89	30.51	29.29	29.52	330,260	-0.58(-1.92%)
Feb 26, 2018	30.55	30.92	29.54	30.09	316,524	-0.13(-0.42%)
Feb 23, 2018	30.28	30.91	29.51	30.22	287,965	+0.23(+0.76%)
Feb 22, 2018				29.99	273,231	+0.10(+0.34%)
Feb 21, 2018	29.29	31.43	29.29	29.89	423,567	+0.70(+2.39%)
Feb 20, 2018	30.18	30.54	28.85	29.20	593,892	-0.65(-2.18%)
Feb 16, 2018		29.85	29.85	29.85	0	+0.46(+1.56%)
Feb 15, 2018	30.57	30.79	29.16	29.39	163,416	-0.84(-2.79%)
Feb 14, 2018	29.07	30.79	29.05	30.23	276,029	+0.71(+2.42%)
Feb 13, 2018	28.66	29.98	28.32	29.52	322,066	+0.79(+2.74%)
Feb 12, 2018	26.94	29.05	26.61	28.73	484,068	+1.80(+6.67%)
Feb 09, 2018	26.20	27.30	24.83	26.93	446,731	+1.04(+4.04%)
Feb 08, 2018	27.17	27.72	25.65	25.89	462,327	-1.41(-5.17%)
Feb 07, 2018	29.12	29.14	27.14	27.30	322,931	-1.73(-5.97%)
Feb 06, 2018	27.29	29.76	26.67	29.03	563,468	+0.50(+1.77%)
Feb 05, 2018	28.25	29.78	27.86	28.53	240,857	+0.14(+0.48%)
Feb 02, 2018	30.59	30.97	28.13	28.39	517,559	-2.63(-8.48%)
Feb 01, 2018	29.73	31.19	29.06	31.02	361,516	+1.30(+4.38%)
Jan 31, 2018	29.09	30.38	28.68	29.72	272,741	+0.77(+2.66%)
Jan 30, 2018	30.07	30.07	28.47	28.95	453,422	-1.44(-4.73%)
Jan 29, 2018	31.47	32.33	29.84	30.39	292,812	-1.39(-4.38%)
Jan 26, 2018	31.34	32.92	31.19	31.78	189,957	+0.38(+1.20%)
Jan 25, 2018	32.69	32.92	30.65	31.40	275,887	-1.20(-3.68%)
Jan 24, 2018	33.04	33.25	31.52	32.60	185,631	-0.03(-0.08%)
Jan 23, 2018	34.18	34.73	31.28	32.63	357,997	-1.55(-4.53%)
Jan 22, 2018	32.17	34.30	32.06	34.18	536,850	+2.03(+6.33%)
Jan 19, 2018	31.11	32.88	30.77	32.15	196,887	+0.73(+2.33%)
Jan 18, 2018	32.68	33.04	31.28	31.41	450,700	-1.34(-4.08%)
Jan 17, 2018	29.81	33.10	29.81	32.75	465,654	+2.94(+9.87%)
Jan 16, 2018	32.06	32.38	28.87	29.81	634,167	-2.31(-7.19%)
Jan 12, 2018		32.12	32.12	32.12	0	-0.49(-1.49%)
Jan 11, 2018	31.65	32.75	31.57	32.60	655,429	+1.22(+3.88%)
Jan 10, 2018		31.72		31.39	359,583	+0.14(+0.44%)
Jan 09, 2018	31.72	33.07	31.06	31.25	388,517	-0.54(-1.70%)
Jan 08, 2018	31.85	32.75	30.13	31.79	712,389	-0.28(-0.89%)
Jan 05, 2018	32.70	32.96	31.88	32.07	629,969	-0.65(-1.99%)
Jan 04, 2018	33.91	34.46	32.50	32.72	564,786	-1.19(-3.51%)
Jan 03, 2018	35.25	35.72	33.91	33.91	574,233	-1.31(-3.72%)
Jan 02, 2018	36.06	36.06	35.11	35.22	514,563	-0.98(-2.71%)
Dec 29, 2017		36.21	36.21	36.21	0	+0.38(+1.05%)
Dec 28, 2017	34.89	36.41	33.51	35.83	1,056,737	+1.13(+3.25%)
Dec 27, 2017	35.46	38.39	34.34	34.70	916,124	-0.70(-1.97%)
Dec 26, 2017	33.25	35.55	32.99	35.40	580,268	+2.43(+7.37%)
Dec 22, 2017	31.23	33.35	30.86	32.97	492,401	+1.92(+6.20%)
Dec 21, 2017	29.78	31.26	29.78	31.05	311,318	+1.26(+4.25%)
Dec 20, 2017	29.45	30.21	29.09	29.78	622,614	+0.18(+0.62%)
Dec 19, 2017	27.48	29.75	27.48	29.60	673,521	+2.25(+8.21%)
Dec 18, 2017	26.76	28.34	26.70	27.35	1,114,042	+1.04(+3.93%)
Dec 15, 2017	25.43	26.84	25.36	26.32	2,030,402	+0.85(+3.35%)
Dec 14, 2017	26.48	27.03	25.42	25.47	656,485	-1.02(-3.84%)
Dec 13, 2017	27.33	28.11	26.34	26.48	485,059	-0.84(-3.09%)
Dec 12, 2017	27.09	27.98	25.93	27.33	1,111,111	+0.29(+1.08%)
Dec 11, 2017	22.91	27.71	22.91	27.03	1,777,141	+3.78(+16.28%)
Dec 08, 2017	23.07	24.44	21.53	23.25	1,024,083	+1.39(+6.37%)
Dec 07, 2017	19.24	22.48	19.24	21.86	1,176,262	+2.43(+12.50%)
Dec 06, 2017	19.34	19.80	18.69	19.43	849,982	+0.14(+0.71%)
Dec 05, 2017	18.02	19.45	17.88	19.29	816,748	+1.32(+7.34%)
Dec 04, 2017	19.70	19.75	17.91	17.97	1,495,049	-1.55(-7.93%)

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.