Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.29	36.66	35.20	35.29	2,406,311	-0.68(-1.89%)
Feb 27, 2018	36.93	38.00	35.29	35.97	2,550,518	-1.14(-3.07%)
Feb 26, 2018	37.15	37.51	36.59	37.11	1,569,484	+0.06(+0.16%)
Feb 23, 2018	35.60	37.09	35.60	37.05	2,303,918	+1.67(+4.72%)
Feb 22, 2018	35.83	36.08	35.27	35.38	1,071,176	-0.16(-0.45%)
Feb 21, 2018	35.20	36.22	35.20	35.54	1,524,283	+0.31(+0.88%)
Feb 20, 2018	35.16	36.03	34.70	35.23	1,937,962	-0.15(-0.42%)
Feb 16, 2018		35.38	35.38	35.38	0	-0.69(-1.91%)
Feb 15, 2018	36.00	36.33	34.84	36.07	1,726,548	+0.17(+0.47%)
Feb 14, 2018		36.01	33.81	35.90	2,791,104	+1.76(+5.16%)
Feb 13, 2018	33.64	34.34	33.43	34.14	1,472,639	+0.44(+1.31%)
Feb 12, 2018	34.51	34.80	32.90	33.70	2,460,700	-0.53(-1.55%)
Feb 09, 2018	32.97	35.66	32.93	34.23	5,069,349	+1.87(+5.78%)
Feb 08, 2018	34.18	34.53	32.35	32.36	2,351,675	-1.58(-4.66%)
Feb 07, 2018	32.89	34.13	32.63	33.94	2,073,580	+0.86(+2.60%)
Feb 06, 2018	31.60	33.50	31.20	33.08	4,244,490	+0.53(+1.63%)
Feb 05, 2018	32.51	33.22	32.06	32.55	1,935,406	-0.07(-0.21%)
Feb 02, 2018	33.51	33.60	32.33	32.62	2,334,758	-1.06(-3.15%)
Feb 01, 2018	33.89	34.27	33.30	33.68	1,903,562	-0.43(-1.26%)
Jan 31, 2018	34.51	34.70	33.50	34.11	2,370,822	-0.31(-0.90%)
Jan 30, 2018	35.06	35.26	34.14	34.42	3,429,513	-0.86(-2.44%)
Jan 29, 2018	34.83	35.71	34.83	35.28	1,882,414	+0.29(+0.83%)
Jan 26, 2018	34.22	35.26	33.66	34.99	2,121,328	+0.90(+2.64%)
Jan 25, 2018	34.72	35.64	33.86	34.09	1,683,852	-0.48(-1.39%)
Jan 24, 2018	35.43	35.68	34.24	34.57	1,755,251	-0.74(-2.10%)
Jan 23, 2018	35.18	35.35	34.53	35.31	1,460,833	+0.21(+0.58%)
Jan 22, 2018	34.96	35.16	34.66	35.10	1,604,921	+0.28(+0.82%)
Jan 19, 2018	33.78	34.94	33.71	34.82	2,583,154	+0.98(+2.90%)
Jan 18, 2018	33.74	34.15	33.52	33.84	1,224,651	+0.07(+0.21%)
Jan 17, 2018	33.22	34.17	33.14	33.77	1,531,198	+0.46(+1.38%)
Jan 16, 2018	34.66	34.72	33.19	33.31	2,399,078	-1.33(-3.84%)
Jan 12, 2018		34.64	34.64	34.64	0	+0.40(+1.17%)
Jan 11, 2018	33.01	34.34	32.94	34.24	2,665,702	+1.30(+3.95%)
Jan 10, 2018		33.10		32.94	2,726,505	+0.57(+1.76%)
Jan 09, 2018	32.01	32.68	31.60	32.37	5,915,909	-1.37(-4.06%)
Jan 08, 2018	34.51	34.85	33.64	33.74	2,716,762	-0.52(-1.52%)
Jan 05, 2018	34.32	34.52	33.80	34.26	3,249,313	-0.09(-0.26%)
Jan 04, 2018	35.63	35.88	33.65	34.35	4,570,381	-1.28(-3.59%)
Jan 03, 2018	36.07	36.10	35.03	35.63	2,656,880	-0.21(-0.59%)
Jan 02, 2018	35.06	35.99	35.01	35.84	2,572,482	+0.78(+2.22%)
Dec 29, 2017		35.06	35.06	35.06	0	-0.20(-0.57%)
Dec 28, 2017	35.30	35.37	34.88	35.26	978,860	-0.04(-0.11%)
Dec 27, 2017	35.61	35.72	35.18	35.30	872,797	-0.33(-0.93%)
Dec 26, 2017	34.72	35.86	34.70	35.63	2,817,966	+0.91(+2.62%)
Dec 22, 2017	34.93	34.93	34.36	34.72	2,475,950	-0.28(-0.80%)
Dec 21, 2017	35.07	35.30	34.65	35.00	2,742,704	+0.09(+0.26%)
Dec 20, 2017	34.58	34.98	34.14	34.91	1,761,173	+0.33(+0.95%)
Dec 19, 2017	34.50	34.87	33.50	34.58	2,740,574	+0.08(+0.23%)
Dec 18, 2017	33.12	34.68	33.12	34.50	2,986,958	+1.72(+5.25%)
Dec 15, 2017	32.47	33.20	32.11	32.78	4,128,993	+0.47(+1.45%)
Dec 14, 2017	32.80	33.10	32.02	32.31	2,715,459	-0.39(-1.19%)
Dec 13, 2017	32.44	32.99	32.38	32.70	2,362,315	+0.32(+0.99%)
Dec 12, 2017	32.78	34.00	32.27	32.38	5,499,117	+0.11(+0.34%)
Dec 11, 2017	33.12	33.33	32.14	32.27	3,708,994	-0.82(-2.48%)
Dec 08, 2017	32.68	33.16	32.47	33.09	2,025,185	+0.56(+1.72%)
Dec 07, 2017	32.65	33.20	32.27	32.53	2,694,066	-0.11(-0.34%)
Dec 06, 2017	32.68	33.10	32.21	32.64	3,428,619	+0.33(+1.02%)
Dec 05, 2017	32.23	32.53	31.68	32.31	2,575,110	+0.18(+0.56%)
Dec 04, 2017	31.57	32.90	31.57	32.13	4,303,266	+0.81(+2.59%)

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.