Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.46	32.64	31.55	31.58	41,430	-0.88(-2.71%)
Feb 27, 2018	32.67	33.05	32.32	32.46	39,871	-0.38(-1.16%)
Feb 26, 2018	33.14	33.22	32.67	32.84	30,555	-0.18(-0.53%)
Feb 23, 2018	33.05	33.25	32.67	33.02	23,208	+0.12(+0.36%)
Feb 22, 2018			32.81	32.90	45,163	-0.64(-1.92%)
Feb 21, 2018	33.87	34.16	33.55	33.55	38,871	-0.59(-1.72%)
Feb 20, 2018	34.40	34.60	33.97	34.13	13,753	-0.29(-0.85%)
Feb 16, 2018		34.43	34.43	34.43	0	-0.64(-1.84%)
Feb 15, 2018	35.54	35.54	34.67	35.07	21,086	-0.06(-0.17%)
Feb 14, 2018	34.90	35.24	34.44	35.13	32,374	+0.14(+0.41%)
Feb 13, 2018	34.39	34.99	34.27	34.99	14,540	+0.71(+2.08%)
Feb 12, 2018	33.82	34.56	33.62	34.27	27,159	+0.51(+1.52%)
Feb 09, 2018	34.44	34.44	32.91	33.76	44,531	-0.46(-1.33%)
Feb 08, 2018	35.13	35.37	34.14	34.22	39,362	-0.91(-2.60%)
Feb 07, 2018	35.10	35.10	34.79	35.13	43,309	-0.51(-1.44%)
Feb 06, 2018	33.87	35.70	33.25	35.64	30,261	+1.04(+3.00%)
Feb 05, 2018	35.53	36.01	34.02	34.60	35,361	-1.21(-3.38%)
Feb 02, 2018	36.76	36.76	35.79	35.81	25,316	-1.14(-3.09%)
Feb 01, 2018	36.47	36.98	36.33	36.96	38,252	+0.40(+1.09%)
Jan 31, 2018	36.64	36.81	36.19	36.56	49,501	+0.00(+0.00%)
Jan 30, 2018	36.67	36.70	36.38	36.56	81,139	-0.31(-0.85%)
Jan 29, 2018	37.33	37.33	36.76	36.87	62,276	-0.57(-1.52%)
Jan 26, 2018	36.96	37.44	36.87	37.44	24,635	+0.49(+1.31%)
Jan 25, 2018	37.24	37.38	36.61	36.96	56,393	-0.26(-0.69%)
Jan 24, 2018	37.73	37.95	36.96	37.21	62,544	-0.51(-1.36%)
Jan 23, 2018	37.67	37.73	37.18	37.73	66,177	+0.23(+0.61%)
Jan 22, 2018	36.38	37.55	36.13	37.50	50,171	+1.34(+3.71%)
Jan 19, 2018	35.36	36.21	35.13	36.16	54,045	+1.00(+2.84%)
Jan 18, 2018	36.38	36.38	35.07	35.16	117,992	-1.00(-2.76%)
Jan 17, 2018	37.38	37.38	36.10	36.16	81,194	-0.94(-2.54%)
Jan 16, 2018	37.81	38.13	36.98	37.10	59,224	-0.51(-1.37%)
Jan 12, 2018		37.61	37.61	37.61	0	+0.06(+0.15%)
Jan 11, 2018	36.67	37.61	36.60	37.55	89,651	+0.91(+2.49%)
Jan 10, 2018	36.64	36.76	36.30	36.64	71,438	-0.09(-0.23%)
Jan 09, 2018	36.38	36.78	36.19	36.73	89,607	+0.57(+1.58%)
Jan 08, 2018	36.04	36.16	35.67	36.16	56,950	+0.34(+0.96%)
Jan 05, 2018	36.38	36.38	35.61	35.81	66,158	-0.49(-1.34%)
Jan 04, 2018	35.73	36.30	35.53	36.30	118,873	+0.86(+2.42%)
Jan 03, 2018	34.76	36.17	34.59	35.44	135,655	+0.97(+2.81%)
Jan 02, 2018	33.96	34.60	33.76	34.47	117,744	+0.80(+2.37%)
Dec 29, 2017		33.67	33.67	33.67	0	+1.28(+3.96%)
Dec 28, 2017	32.56	32.86	32.33	32.39	165,700	-0.51(-1.56%)
Dec 27, 2017	32.96	33.16	32.59	32.90	82,914	+0.23(+0.70%)
Dec 26, 2017	32.42	33.10	32.22	32.68	179,283	+0.88(+2.78%)
Dec 22, 2017	31.16	31.89	31.13	31.79	121,462	+0.71(+2.30%)
Dec 21, 2017	30.82	31.33	30.68	31.08	107,746	+0.14(+0.46%)
Dec 20, 2017	31.19	31.33	30.59	30.93	106,092	-0.31(-1.00%)
Dec 19, 2017	31.90	31.99	31.16	31.25	77,149	-0.86(-2.67%)
Dec 18, 2017	31.93	32.28	31.82	32.10	79,439	+0.31(+0.99%)
Dec 15, 2017	32.33	32.33	31.65	31.79	99,654	-0.31(-0.98%)
Dec 14, 2017	31.93	32.33	31.77	32.10	120,999	-0.03(-0.09%)
Dec 13, 2017	32.25	32.42	31.65	32.13	90,684	-0.20(-0.62%)
Dec 12, 2017	32.25	32.62	31.82	32.33	169,616	+0.51(+1.61%)
Dec 11, 2017	31.11	31.85	31.07	31.82	137,610	+0.74(+2.39%)
Dec 08, 2017	31.11	31.28	30.79	31.08	100,287	-0.03(-0.09%)
Dec 07, 2017	29.31	31.13	29.31	31.11	237,842	+1.74(+5.93%)
Dec 06, 2017	29.76	29.91	29.30	29.36	100,759	-0.60(-2.00%)
Dec 05, 2017	30.14	30.34	29.96	29.96	79,952	-0.31(-1.04%)
Dec 04, 2017	30.53	30.53	30.25	30.28	62,754	-0.23(-0.75%)

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.