Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.73	36.93	36.41	36.46	7,608,914	-0.23(-0.62%)
Feb 27, 2018	37.05	37.26	36.68	36.69	7,131,422	-0.66(-1.78%)
Feb 26, 2018	37.10	37.35	36.84	37.35	4,621,254	+0.43(+1.16%)
Feb 23, 2018	36.50	36.93	36.26	36.93	8,565,689	+1.27(+3.56%)
Feb 22, 2018			35.48	35.66	9,491,901	-0.42(-1.17%)
Feb 21, 2018	36.72	36.80	36.06	36.08	7,858,496	-0.71(-1.94%)
Feb 20, 2018	36.24	37.14	36.17	36.79	11,046,564	+0.22(+0.60%)
Feb 16, 2018		36.57	36.57	36.57	0	-0.03(-0.09%)
Feb 15, 2018	36.61	36.80	36.17	36.61	7,271,759	+0.40(+1.09%)
Feb 14, 2018	35.47	36.24	35.28	36.21	8,155,751	+0.56(+1.58%)
Feb 13, 2018	35.78	35.88	35.23	35.65	6,920,558	-0.13(-0.35%)
Feb 12, 2018	35.35	35.99	35.30	35.77	7,805,600	+0.89(+2.56%)
Feb 09, 2018	34.27	35.05	33.61	34.88	12,588,267	+0.93(+2.75%)
Feb 08, 2018	35.42	35.43	33.95	33.95	13,500,436	-1.28(-3.63%)
Feb 07, 2018	36.16	36.16	35.23	35.23	18,117,656	-1.44(-3.92%)
Feb 06, 2018	35.55	36.76	35.41	36.67	15,944,849	+0.18(+0.50%)
Feb 05, 2018	37.05	37.68	36.25	36.48	13,965,911	-0.95(-2.55%)
Feb 02, 2018	37.86	38.12	37.39	37.44	14,328,039	-0.79(-2.07%)
Feb 01, 2018	38.13	38.63	38.10	38.23	7,972,833	+0.12(+0.31%)
Jan 31, 2018	38.21	38.52	37.95	38.11	7,529,472	+0.36(+0.96%)
Jan 30, 2018	37.49	37.88	37.35	37.75	12,155,722	-0.44(-1.15%)
Jan 29, 2018	38.25	38.43	38.02	38.19	13,795,895	-0.27(-0.70%)
Jan 26, 2018	38.27	38.47	37.88	38.46	8,390,213	+0.52(+1.37%)
Jan 25, 2018	38.45	38.51	37.88	37.94	9,101,419	-0.19(-0.51%)
Jan 24, 2018	38.39	38.41	38.06	38.13	8,797,116	-0.80(-2.05%)
Jan 23, 2018	39.10	39.17	38.74	38.93	6,728,899	-0.08(-0.22%)
Jan 22, 2018	38.69	39.03	38.64	39.01	9,899,214	+1.44(+3.83%)
Jan 19, 2018	37.91	38.31	37.50	37.57	7,779,590	+0.08(+0.22%)
Jan 18, 2018		37.72	36.59	37.49	14,107,252	+1.21(+3.34%)
Jan 17, 2018	35.88	36.40	35.75	36.28	8,461,341	+0.76(+2.13%)
Jan 16, 2018	35.34	35.62	35.17	35.52	10,380,212	+0.87(+2.52%)
Jan 12, 2018		34.65	34.65	34.65	0	+0.13(+0.39%)
Jan 11, 2018	34.67	34.82	34.44	34.51	6,778,695	-0.23(-0.65%)
Jan 10, 2018				34.74	8,443,874	-0.74(-2.09%)
Jan 09, 2018	35.74	35.75	35.44	35.48	6,812,082	-0.22(-0.61%)
Jan 08, 2018	35.66	35.73	35.49	35.70	4,206,415	-0.02(-0.05%)
Jan 05, 2018	35.24	35.81	35.15	35.71	6,337,577	+0.82(+2.34%)
Jan 04, 2018	35.26	35.32	34.87	34.90	5,797,643	-0.19(-0.53%)
Jan 03, 2018	34.98	35.17	34.86	35.08	8,277,745	+0.58(+1.68%)
Jan 02, 2018	34.07	34.53	34.00	34.50	5,925,202	+1.15(+3.46%)
Dec 29, 2017		33.35	33.35	33.35	0	-0.08(-0.23%)
Dec 28, 2017	33.23	33.55	33.14	33.43	5,087,674	+0.56(+1.69%)
Dec 27, 2017	32.80	32.90	32.70	32.87	3,677,054	+0.11(+0.33%)
Dec 26, 2017	33.06	33.06	32.64	32.76	3,394,345	-0.57(-1.72%)
Dec 22, 2017	33.31	33.33	33.06	33.33	3,000,194	+0.34(+1.02%)
Dec 21, 2017	33.28	33.36	32.97	33.00	4,236,102	-0.18(-0.53%)
Dec 20, 2017	33.12	33.32	32.95	33.17	7,525,709	+0.08(+0.25%)
Dec 19, 2017		33.15	32.91	33.09	5,296,700	-0.05(-0.15%)
Dec 18, 2017	33.12	33.20	32.97	33.14	6,832,273	-0.08(-0.25%)
Dec 15, 2017	33.14	33.33	33.01	33.22	8,507,999	+0.08(+0.25%)
Dec 14, 2017	33.22	33.35	33.07	33.14	5,632,510	+0.09(+0.28%)
Dec 13, 2017	33.20	33.22	32.99	33.05	5,025,470	-0.01(-0.03%)
Dec 12, 2017	32.99	33.12	32.87	33.06	6,524,679	-0.06(-0.18%)
Dec 11, 2017	32.96	33.29	32.96	33.12	6,268,256	+0.31(+0.95%)
Dec 08, 2017	33.12	33.27	32.76	32.80	6,029,450	-0.01(-0.03%)
Dec 07, 2017	32.59	32.83	32.48	32.81	13,416,848	+0.28(+0.85%)
Dec 06, 2017	32.77	32.88	32.40	32.54	10,250,790	-0.44(-1.33%)
Dec 05, 2017	32.97	33.24	32.77	32.97	5,354,656	-0.16(-0.48%)
Dec 04, 2017	33.69	33.75	33.06	33.13	8,451,629	-0.26(-0.78%)

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.