Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.85	39.10	38.22	38.23	5,032,474	-0.48(-1.23%)
Feb 27, 2018	38.97	39.25	38.65	38.71	5,253,420	-0.33(-0.85%)
Feb 26, 2018	38.65	39.05	38.42	39.04	4,226,921	+0.51(+1.33%)
Feb 23, 2018	38.19	38.57	38.19	38.53	3,665,627	+0.45(+1.17%)
Feb 22, 2018			37.99	38.08	4,887,984	-0.15(-0.39%)
Feb 21, 2018	38.19	39.01	38.14	38.23	5,294,372	-0.02(-0.04%)
Feb 20, 2018	38.18	38.69	38.12	38.25	5,294,907	-0.09(-0.24%)
Feb 16, 2018		38.34	38.34	38.34	0	+0.53(+1.39%)
Feb 15, 2018	37.71	37.90	37.50	37.81	4,003,639	+0.33(+0.88%)
Feb 14, 2018	37.00	37.59	36.96	37.48	5,253,794	+0.68(+1.84%)
Feb 13, 2018	36.31	36.95	36.28	36.81	4,082,953	+0.40(+1.10%)
Feb 12, 2018	36.40	36.70	36.03	36.41	4,418,648	+0.15(+0.42%)
Feb 09, 2018	36.05	36.45	35.42	36.25	6,129,632	+0.65(+1.83%)
Feb 08, 2018	36.70	36.83	35.59	35.60	6,413,412	-1.00(-2.75%)
Feb 07, 2018	36.54	37.25	36.50	36.61	5,382,318	-0.01(-0.02%)
Feb 06, 2018	36.24	36.77	35.66	36.61	8,742,968	-0.59(-1.60%)
Feb 05, 2018	37.91	38.10	36.80	37.21	5,653,775	-0.83(-2.18%)
Feb 02, 2018	38.31	38.73	37.98	38.04	5,491,840	-0.32(-0.82%)
Feb 01, 2018	37.88	38.79	37.80	38.36	8,676,176	+0.64(+1.69%)
Jan 31, 2018	37.91	38.01	37.54	37.72	5,929,857	-0.16(-0.42%)
Jan 30, 2018	38.10	38.11	37.95	37.88	5,294,223	-0.42(-1.09%)
Jan 29, 2018	38.82	38.92	38.25	38.30	4,929,464	-0.62(-1.58%)
Jan 26, 2018	38.24	38.93	38.24	38.91	4,761,297	+0.67(+1.76%)
Jan 25, 2018	37.98	38.31	37.79	38.24	5,328,539	+0.42(+1.12%)
Jan 24, 2018	37.84	38.06	37.65	37.82	5,962,360	+0.15(+0.40%)
Jan 23, 2018	37.35	37.76	37.32	37.67	5,872,806	+0.17(+0.44%)
Jan 22, 2018	37.63	37.72	37.34	37.50	5,597,903	+0.37(+1.00%)
Jan 19, 2018	36.95	37.38	36.91	37.13	4,378,954	+0.16(+0.44%)
Jan 18, 2018	37.55	37.78	36.84	36.97	8,162,787	-0.59(-1.57%)
Jan 17, 2018	37.22	37.75	37.00	37.56	7,576,431	+0.61(+1.66%)
Jan 16, 2018	36.35	37.24	36.32	36.94	11,768,289	+0.62(+1.71%)
Jan 12, 2018		36.32	36.32	36.32	0	-2.89(-7.36%)
Jan 11, 2018	39.00	39.23	38.87	39.21	3,220,543	+0.41(+1.05%)
Jan 10, 2018		38.96	38.40	38.80	3,901,104	+0.32(+0.82%)
Jan 09, 2018	38.57	39.04	38.47	38.49	3,980,802	+0.02(+0.04%)
Jan 08, 2018	38.43	38.53	38.36	38.47	3,351,375	+0.10(+0.26%)
Jan 05, 2018	38.22	38.38	38.04	38.37	3,200,994	+0.25(+0.66%)
Jan 04, 2018	37.88	38.42	37.83	38.12	3,885,505	+0.39(+1.03%)
Jan 03, 2018	37.52	37.77	37.45	37.73	4,180,624	+0.11(+0.30%)
Jan 02, 2018	37.79	37.91	37.49	37.62	4,942,498	+0.08(+0.22%)
Dec 29, 2017		37.54	37.54	37.54	0	-0.19(-0.51%)
Dec 28, 2017	37.63	37.76	37.45	37.73	1,933,207	+0.22(+0.59%)
Dec 27, 2017	37.42	37.68	37.38	37.51	3,227,264	+0.03(+0.08%)
Dec 26, 2017	37.34	37.58	37.30	37.48	2,028,569	+0.18(+0.49%)
Dec 22, 2017	37.29	37.42	37.12	37.29	3,563,693	+0.04(+0.11%)
Dec 21, 2017	37.43	37.60	37.17	37.25	6,836,865	-0.11(-0.29%)
Dec 20, 2017	37.74	37.75	37.34	37.36	5,306,028	-0.27(-0.70%)
Dec 19, 2017	37.78	37.87	37.59	37.62	4,686,723	-0.13(-0.35%)
Dec 18, 2017	38.37	38.41	37.65	37.76	3,739,289	-0.41(-1.09%)
Dec 15, 2017	38.00	38.35	37.80	38.17	7,060,887	+0.36(+0.95%)
Dec 14, 2017	37.86	38.10	37.73	37.81	3,582,887	-0.03(-0.08%)
Dec 13, 2017	37.91	38.06	37.81	37.84	3,236,203	-0.12(-0.30%)
Dec 12, 2017	37.96	38.12	37.77	37.96	2,795,554	+0.12(+0.32%)
Dec 11, 2017	37.75	37.91	37.59	37.84	2,734,395	+0.14(+0.36%)
Dec 08, 2017	37.66	37.71	37.42	37.70	3,335,466	+0.09(+0.25%)
Dec 07, 2017	37.33	37.71	37.27	37.61	2,524,336	+0.14(+0.38%)
Dec 06, 2017	37.62	37.81	37.40	37.47	3,556,259	-0.10(-0.26%)
Dec 05, 2017	37.79	37.84	37.45	37.56	3,786,784	-0.13(-0.34%)
Dec 04, 2017	37.82	37.95	37.39	37.69	4,557,678	+0.23(+0.62%)

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.