Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.51	30.51	29.25	29.27	72,696	-1.10(-3.61%)
Feb 27, 2018	30.96	31.34	30.37	30.37	46,141	-0.46(-1.50%)
Feb 26, 2018	31.09	31.09	30.50	30.83	49,469	-0.05(-0.18%)
Feb 23, 2018	30.36	30.90	30.21	30.88	34,600	+0.74(+2.47%)
Feb 22, 2018				30.14	63,979	+0.68(+2.31%)
Feb 21, 2018	29.71	30.19	29.46	29.46	23,115	-0.44(-1.49%)
Feb 20, 2018	30.17	30.40	29.80	29.90	67,849	-0.26(-0.87%)
Feb 16, 2018		30.17	30.17	30.17	0	+0.19(+0.64%)
Feb 15, 2018	30.21	30.21	29.35	29.98	268,200	-0.11(-0.36%)
Feb 14, 2018	29.12	30.31	29.12	30.09	70,354	+0.53(+1.78%)
Feb 13, 2018	29.78	29.78	29.33	29.56	487,397	-0.43(-1.42%)
Feb 12, 2018	29.73	30.26	29.53	29.99	48,653	+0.60(+2.04%)
Feb 09, 2018	30.26	30.26	28.34	29.39	219,349	-0.54(-1.82%)
Feb 08, 2018	31.52	31.54	29.93	29.93	56,704	-1.49(-4.73%)
Feb 07, 2018	32.43	32.43	31.39	31.42	106,580	-1.01(-3.10%)
Feb 06, 2018	31.22	32.62	31.06	32.42	110,303	+0.22(+0.68%)
Feb 05, 2018	32.84	33.24	31.77	32.21	166,089	-1.02(-3.08%)
Feb 02, 2018	34.19	34.33	33.14	33.23	176,391	-1.48(-4.26%)
Feb 01, 2018	34.06	34.85	34.06	34.71	92,622	+0.67(+1.97%)
Jan 31, 2018	34.46	34.55	33.82	34.04	87,236	-0.30(-0.87%)
Jan 30, 2018	34.46	34.46	34.32	34.34	98,218	-0.50(-1.43%)
Jan 29, 2018	35.53	35.53	34.77	34.84	268,679	-0.84(-2.36%)
Jan 26, 2018	35.83	35.92	35.63	35.68	58,237	+0.04(+0.10%)
Jan 25, 2018	36.31	36.37	35.60	35.64	77,043	-0.40(-1.11%)
Jan 24, 2018	36.53	36.53	35.81	36.04	49,363	-0.41(-1.12%)
Jan 23, 2018	36.64	36.70	36.08	36.45	268,192	-0.06(-0.17%)
Jan 22, 2018	35.70	36.54	35.70	36.51	116,934	+1.02(+2.86%)
Jan 19, 2018	34.91	35.57	34.66	35.50	55,244	+0.34(+0.95%)
Jan 18, 2018	35.81	35.82	35.14	35.16	137,803	-0.72(-2.00%)
Jan 17, 2018	35.83	36.13	35.63	35.88	101,479	+0.15(+0.43%)
Jan 16, 2018	36.54	36.60	35.66	35.73	166,178	-0.82(-2.23%)
Jan 12, 2018		36.54	36.54	36.54	0	+0.24(+0.67%)
Jan 11, 2018	35.44	36.43	35.24	36.30	201,840	+0.99(+2.80%)
Jan 10, 2018		35.45		35.31	36,008	+0.16(+0.46%)
Jan 09, 2018	35.35	35.50	34.85	35.14	82,032	-0.21(-0.59%)
Jan 08, 2018	34.77	35.38	34.45	35.35	226,932	+0.58(+1.67%)
Jan 05, 2018	34.67	34.79	34.29	34.77	64,533	+0.06(+0.18%)
Jan 04, 2018	34.09	34.77	33.82	34.71	88,198	+0.73(+2.16%)
Jan 03, 2018	33.36	34.10	33.05	33.98	129,983	+0.84(+2.54%)
Jan 02, 2018	32.68	33.21	32.42	33.13	193,554	+0.56(+1.73%)
Dec 29, 2017		32.57	32.57	32.57	0	+0.12(+0.36%)
Dec 28, 2017	32.55	32.65	32.42	32.45	84,769	-0.15(-0.45%)
Dec 27, 2017	32.71	32.79	32.46	32.60	80,785	-0.11(-0.33%)
Dec 26, 2017	32.31	32.75	32.27	32.71	128,501	+0.47(+1.46%)
Dec 22, 2017	32.28	32.48	32.05	32.23	123,324	-0.10(-0.31%)
Dec 21, 2017	31.32	32.48	31.32	32.33	300,758	+1.02(+3.27%)
Dec 20, 2017	30.75	31.40	30.61	31.31	170,173	+0.74(+2.43%)
Dec 19, 2017	30.47	30.83	30.46	30.57	157,186	+0.13(+0.41%)
Dec 18, 2017	29.86	30.60	29.86	30.44	478,955	+0.70(+2.34%)
Dec 15, 2017	29.98	30.06	29.72	29.74	224,510	-0.06(-0.21%)
Dec 14, 2017	30.11	30.29	29.81	29.81	55,929	-0.50(-1.64%)
Dec 13, 2017	30.69	30.69	30.21	30.30	363,619	-0.36(-1.18%)
Dec 12, 2017	30.81	31.07	30.61	30.67	195,454	+0.07(+0.24%)
Dec 11, 2017	30.16	30.68	30.02	30.59	80,030	+0.49(+1.62%)
Dec 08, 2017	30.17	30.34	29.90	30.11	64,039	+0.26(+0.88%)
Dec 07, 2017	29.72	29.95	29.59	29.84	100,257	+0.11(+0.37%)
Dec 06, 2017	30.42	30.59	29.56	29.73	120,699	-0.82(-2.69%)
Dec 05, 2017	31.15	31.23	30.55	30.56	91,951	-0.61(-1.94%)
Dec 04, 2017	31.07	31.88	31.06	31.16	74,227	+0.05(+0.15%)

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.