Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.08	35.34	34.14	34.22	448,072	-0.76(-2.18%)
Feb 27, 2018	35.30	35.52	34.94	34.99	314,803	-0.27(-0.76%)
Feb 26, 2018	35.70	35.84	35.16	35.26	511,965	-0.31(-0.88%)
Feb 23, 2018	35.43	35.70	35.17	35.57	269,498	+0.22(+0.63%)
Feb 22, 2018			35.21	35.34	605,738	-0.18(-0.50%)
Feb 21, 2018	36.24	36.46	35.40	35.52	549,579	-0.49(-1.37%)
Feb 20, 2018	36.15	36.59	35.88	36.02	292,752	-0.09(-0.24%)
Feb 16, 2018		36.10	36.10	36.10	0	-0.49(-1.33%)
Feb 15, 2018	37.03	37.12	36.46	36.59	161,328	-0.31(-0.84%)
Feb 14, 2018	36.46	37.03	35.97	36.90	208,240	+0.09(+0.24%)
Feb 13, 2018	36.15	36.90	36.06	36.81	253,716	+0.53(+1.46%)
Feb 12, 2018	35.75	36.46	35.41	36.28	266,042	+0.93(+2.62%)
Feb 09, 2018	36.10	36.31	34.38	35.35	668,342	-0.53(-1.48%)
Feb 08, 2018	37.43	37.56	35.85	35.88	333,484	-1.50(-4.02%)
Feb 07, 2018	37.56	37.65	36.97	37.39	244,466	-0.27(-0.70%)
Feb 06, 2018	35.66	37.92	35.49	37.65	634,830	+0.97(+2.65%)
Feb 05, 2018	37.17	37.56	36.24	36.68	466,461	-0.80(-2.12%)
Feb 02, 2018	38.23	38.23	37.25	37.47	434,759	-1.06(-2.75%)
Feb 01, 2018	38.14	38.58	38.10	38.54	280,770	+0.40(+1.04%)
Jan 31, 2018	38.09	38.40	38.05	38.14	322,666	+0.13(+0.35%)
Jan 30, 2018	38.23	38.27	38.01	38.01	512,424	-0.49(-1.26%)
Jan 29, 2018	39.07	39.11	38.45	38.49	286,740	-0.80(-2.02%)
Jan 26, 2018	39.20	39.29	39.02	39.29	231,497	+0.13(+0.34%)
Jan 25, 2018	39.24	39.29	38.98	39.15	195,298	-0.04(-0.11%)
Jan 24, 2018	39.77	39.77	39.11	39.20	214,534	-0.13(-0.34%)
Jan 23, 2018	39.24	39.42	38.84	39.33	286,789	+0.00(+0.00%)
Jan 22, 2018	38.18	39.33	38.09	39.33	374,597	+1.02(+2.65%)
Jan 19, 2018	38.09	38.40	37.78	38.31	764,753	+0.09(+0.23%)
Jan 18, 2018	38.54	38.62	38.09	38.23	166,184	-0.31(-0.80%)
Jan 17, 2018	38.89	38.89	38.40	38.54	195,912	-0.18(-0.46%)
Jan 16, 2018	39.15	39.42	38.67	38.71	535,778	-0.18(-0.45%)
Jan 12, 2018		38.89	38.89	38.89	0	+0.44(+1.15%)
Jan 11, 2018	38.01	38.54	37.83	38.45	302,527	+0.62(+1.64%)
Jan 10, 2018	37.70	38.09	37.65	37.83	288,553	+0.09(+0.23%)
Jan 09, 2018	37.78	37.78	37.45	37.74	266,008	+0.13(+0.35%)
Jan 08, 2018	37.39	37.74	37.30	37.61	264,227	+0.09(+0.24%)
Jan 05, 2018	37.61	37.74	37.17	37.52	316,508	-0.18(-0.47%)
Jan 04, 2018	38.01	38.09	37.46	37.70	654,296	+0.04(+0.12%)
Jan 03, 2018	36.94	37.77	36.86	37.65	577,701	+0.83(+2.26%)
Jan 02, 2018	35.99	36.93	35.93	36.82	690,310	+0.96(+2.67%)
Dec 29, 2017		35.86	35.86	35.86	0	+0.00(+0.00%)
Dec 28, 2017	35.90	35.94	35.65	35.86	291,050	-0.08(-0.23%)
Dec 27, 2017	35.94	36.44	35.65	35.94	374,240	+0.00(+0.00%)
Dec 26, 2017	35.90	36.05	35.74	35.94	324,635	+0.21(+0.58%)
Dec 22, 2017	35.57	35.86	35.40	35.74	259,387	+0.17(+0.47%)
Dec 21, 2017	35.36	35.94	35.24	35.57	225,887	+0.21(+0.59%)
Dec 20, 2017	35.57	35.57	34.86	35.36	292,946	-0.12(-0.35%)
Dec 19, 2017	35.99	36.03	35.44	35.49	262,116	-0.46(-1.27%)
Dec 18, 2017	35.90	36.44	35.62	35.94	257,744	+0.42(+1.17%)
Dec 15, 2017	36.03	36.11	35.23	35.53	247,466	-0.29(-0.81%)
Dec 14, 2017	35.49	36.11	35.40	35.82	215,405	+0.17(+0.47%)
Dec 13, 2017	35.24	35.78	35.07	35.65	940,696	+0.42(+1.18%)
Dec 12, 2017	34.86	35.49	34.65	35.24	202,740	+0.46(+1.32%)
Dec 11, 2017	34.28	34.94	34.15	34.78	174,962	+0.50(+1.46%)
Dec 08, 2017	34.24	34.55	34.11	34.28	292,305	+0.17(+0.49%)
Dec 07, 2017	33.32	34.24	33.26	34.11	198,196	+0.75(+2.25%)
Dec 06, 2017	33.99	33.99	33.15	33.36	273,947	-0.75(-2.20%)
Dec 05, 2017	34.44	34.58	34.03	34.11	171,570	-0.29(-0.85%)
Dec 04, 2017	34.69	34.82	34.56	34.40	216,676	-0.21(-0.60%)

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.