Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.31	29.34	28.68	28.68	44,367,520	-0.48(-1.65%)
Feb 27, 2018	29.83	29.86	29.16	29.16	41,932,420	-0.51(-1.72%)
Feb 26, 2018	29.60	29.89	29.38	29.67	46,098,684	+0.07(+0.25%)
Feb 23, 2018	29.59	29.79	29.24	29.60	40,147,600	+0.04(+0.13%)
Feb 22, 2018		29.76		29.56	63,889,192	+0.40(+1.37%)
Feb 21, 2018	30.30	30.38	29.07	29.16	155,275,408	-0.83(-2.75%)
Feb 20, 2018	30.90	31.20	29.98	29.98	163,397,008	-3.40(-10.18%)
Feb 16, 2018		33.38	33.38	33.38	0	+0.49(+1.50%)
Feb 15, 2018	32.67	33.02	32.48	32.89	23,506,174	+0.49(+1.50%)
Feb 14, 2018	32.14	32.58	31.93	32.40	22,914,734	+0.23(+0.71%)
Feb 13, 2018	31.65	32.25	31.65	32.17	20,783,294	+0.46(+1.44%)
Feb 12, 2018	31.90	32.00	31.48	31.72	28,661,890	+0.06(+0.18%)
Feb 09, 2018	32.03	32.21	30.72	31.66	44,520,172	-0.21(-0.65%)
Feb 08, 2018		32.97	31.86	31.87	43,698,964	-0.90(-2.75%)
Feb 07, 2018	32.02	33.29	31.86	32.77	34,951,544	+0.62(+1.93%)
Feb 06, 2018	31.11	32.21	30.98	32.15	49,711,616	-0.14(-0.43%)
Feb 05, 2018	32.94	33.33	30.93	32.29	39,319,584	-1.00(-3.01%)
Feb 02, 2018	33.50	33.92	33.18	33.29	29,041,914	-0.33(-0.99%)
Feb 01, 2018		33.95	33.51	33.62	20,008,708	-0.34(-1.01%)
Jan 31, 2018	34.34	34.47	33.80	33.96	30,760,306	-0.36(-1.05%)
Jan 30, 2018	34.77	34.84	34.67	34.32	28,813,328	-0.58(-1.66%)
Jan 29, 2018	34.45	35.04	34.41	34.90	26,202,350	+0.37(+1.07%)
Jan 26, 2018	34.09	34.54	33.99	34.53	21,299,670	+0.57(+1.68%)
Jan 25, 2018	33.73	34.03	33.73	33.96	18,381,740	+0.26(+0.77%)
Jan 24, 2018	33.88	33.91	33.40	33.71	19,303,956	-0.04(-0.10%)
Jan 23, 2018	33.55	33.82	33.32	33.74	25,795,798	+0.14(+0.43%)
Jan 22, 2018	33.29	33.60	33.15	33.60	22,911,626	+0.27(+0.82%)
Jan 19, 2018	33.34	33.43	33.03	33.32	26,297,224	+0.09(+0.28%)
Jan 18, 2018	33.37	33.44	33.01	33.23	38,612,112	+0.51(+1.56%)
Jan 17, 2018	32.23	32.80	32.08	32.72	27,245,736	+0.64(+2.00%)
Jan 16, 2018	32.29	32.47	31.97	32.08	21,276,886	-0.06(-0.18%)
Jan 12, 2018		32.14	32.14	32.14	0	+0.27(+0.85%)
Jan 11, 2018	31.77	32.00	31.47	31.87	20,513,598	+0.11(+0.35%)
Jan 10, 2018				31.76	24,883,396	-0.23(-0.72%)
Jan 09, 2018	32.51	32.61	31.96	31.99	22,943,214	-0.39(-1.20%)
Jan 08, 2018	31.94	32.42	31.93	32.37	27,755,276	+0.47(+1.48%)
Jan 05, 2018	31.75	31.98	31.74	31.90	22,861,716	+0.19(+0.59%)
Jan 04, 2018	31.71	31.79	31.51	31.71	21,423,600	+0.03(+0.09%)
Jan 03, 2018	31.49	31.86	31.47	31.69	27,942,464	+0.27(+0.87%)
Jan 02, 2018	31.64	31.79	31.39	31.41	31,831,254	-0.05(-0.16%)
Dec 29, 2017		31.46	31.46	31.46	0	-0.21(-0.65%)
Dec 28, 2017	31.71	31.74	31.58	31.67	30,645,024	+0.04(+0.14%)
Dec 27, 2017	31.72	31.73	31.49	31.63	16,134,939	+0.03(+0.10%)
Dec 26, 2017	31.34	31.68	31.34	31.59	13,482,264	+0.30(+0.97%)
Dec 22, 2017	31.32	31.36	31.12	31.29	17,195,530	+0.05(+0.15%)
Dec 21, 2017	31.54	31.65	31.22	31.24	21,905,506	-0.22(-0.70%)
Dec 20, 2017	31.69	31.75	31.37	31.46	33,676,212	-0.02(-0.05%)
Dec 19, 2017	31.83	31.83	31.32	31.48	37,698,740	+0.29(+0.92%)
Dec 18, 2017	31.03	31.28	31.02	31.19	24,987,872	+0.25(+0.81%)
Dec 15, 2017	31.13	31.38	30.88	30.94	50,666,164	-0.01(-0.02%)
Dec 14, 2017	31.22	31.41	30.94	30.95	29,455,180	-0.20(-0.64%)
Dec 13, 2017	30.80	31.20	30.76	31.15	24,483,550	+0.34(+1.10%)
Dec 12, 2017	30.81	30.98	30.78	30.81	24,514,272	-0.07(-0.24%)
Dec 11, 2017	30.89	30.99	30.68	30.88	28,015,594	+0.12(+0.39%)
Dec 08, 2017	30.76	30.81	30.63	30.76	18,270,130	-0.07(-0.24%)
Dec 07, 2017	30.92	31.09	30.79	30.84	23,544,082	-0.11(-0.34%)
Dec 06, 2017	31.17	31.21	30.93	30.94	22,446,708	-0.17(-0.56%)
Dec 05, 2017	30.85	31.15	30.83	31.12	28,326,630	+0.26(+0.85%)
Dec 04, 2017	31.08	31.16	30.75	30.85	28,156,874	-0.11(-0.35%)

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.