Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.43	32.76	31.86	31.95	360,482	-0.38(-1.18%)
Feb 27, 2018	32.26	32.95	32.24	32.33	482,091	-0.19(-0.57%)
Feb 26, 2018	31.85	32.56	31.85	32.52	374,406	+0.64(+2.01%)
Feb 23, 2018	31.57	31.92	31.33	31.88	245,752	+0.62(+1.97%)
Feb 22, 2018	31.26	31.33	31.16	31.26	425,637	+0.17(+0.53%)
Feb 21, 2018	31.52	31.71	31.07	31.09	292,213	-0.26(-0.83%)
Feb 20, 2018	30.43	31.52	30.43	31.35	240,325	+0.59(+1.93%)
Feb 16, 2018		30.76	30.76	30.76	0	+0.09(+0.31%)
Feb 15, 2018	29.79	30.83	29.55	30.67	647,748	+0.57(+1.89%)
Feb 14, 2018	28.96	30.19	28.96	30.10	327,664	+0.81(+2.75%)
Feb 13, 2018				29.29	456,196	-0.62(-2.06%)
Feb 12, 2018	29.81	30.13	29.58	29.91	503,501	+0.21(+0.72%)
Feb 09, 2018	30.00	30.43	28.72	29.69	908,409	+0.07(+0.24%)
Feb 08, 2018	31.14	31.14	29.60	29.62	560,687	-1.49(-4.80%)
Feb 07, 2018	31.57	31.57	31.57	31.12	690,449	-0.43(-1.35%)
Feb 06, 2018	30.19	31.71	29.88	31.54	575,529	+0.45(+1.45%)
Feb 05, 2018	31.54	32.56	30.83	31.09	841,197	-0.93(-2.89%)
Feb 02, 2018	35.32	35.32	31.43	32.02	1,191,693	-3.91(-10.89%)
Feb 01, 2018	34.98	35.96	34.82	35.93	536,534	+0.50(+1.41%)
Jan 31, 2018	36.50	36.60	35.22	35.43	401,439	-0.90(-2.48%)
Jan 30, 2018	36.24	36.86	35.62	36.34	221,230	-0.59(-1.61%)
Jan 29, 2018	36.60	37.33	36.50	36.93	212,985	+0.14(+0.39%)
Jan 26, 2018	36.62	37.02	36.41	36.79	139,823	+0.52(+1.44%)
Jan 25, 2018	37.31	37.31	36.05	36.26	259,389	-0.69(-1.86%)
Jan 24, 2018	36.67	37.90	36.42	36.95	928,439	+0.31(+0.84%)
Jan 23, 2018	36.76	36.95	36.32	36.64	325,427	-0.02(-0.06%)
Jan 22, 2018	36.60	36.83	36.36	36.67	186,624	+0.02(+0.06%)
Jan 19, 2018	36.98	36.98	36.45	36.64	279,065	-0.09(-0.26%)
Jan 18, 2018	37.26	37.47	36.71	36.74	152,660	-0.55(-1.46%)
Jan 17, 2018	37.28	37.33	37.05	37.28	151,477	+0.09(+0.25%)
Jan 16, 2018	37.59	37.95	36.83	37.19	137,964	-0.07(-0.19%)
Jan 12, 2018		37.26	37.26	37.26	0	+0.31(+0.83%)
Jan 11, 2018	36.29	37.05	35.91	36.95	121,950	+0.78(+2.16%)
Jan 10, 2018	36.55	36.55	35.98	36.17	150,261	-0.69(-1.87%)
Jan 09, 2018	37.47	37.59	36.68	36.86	125,935	-0.69(-1.83%)
Jan 08, 2018	37.26	37.78	36.82	37.54	129,065	+0.19(+0.51%)
Jan 05, 2018	36.67	37.64	36.29	37.35	217,412	+0.76(+2.07%)
Jan 04, 2018	36.74	37.00	36.19	36.60	150,062	+0.09(+0.26%)
Jan 03, 2018	35.91	36.79	35.86	36.50	314,292	+0.64(+1.79%)
Jan 02, 2018	35.15	36.05	35.03	35.86	175,864	+0.97(+2.79%)
Dec 29, 2017		34.89	34.89	34.89	0	-0.26(-0.74%)
Dec 28, 2017	35.39	35.67	35.05	35.15	227,295	-0.05(-0.13%)
Dec 27, 2017	35.17	35.50	35.08	35.20	192,320	+0.05(+0.13%)
Dec 26, 2017	35.29	35.32	34.53	35.15	143,011	-0.38(-1.07%)
Dec 22, 2017	35.96	36.36	35.43	35.53	172,510	-0.33(-0.93%)
Dec 21, 2017	35.36	36.38	34.77	35.86	310,805	+0.62(+1.75%)
Dec 20, 2017	35.43	35.67	35.03	35.24	245,695	+0.05(+0.13%)
Dec 19, 2017	36.03	36.50	35.15	35.20	166,715	-0.95(-2.62%)
Dec 18, 2017	35.50	36.41	35.36	36.15	155,213	+0.85(+2.42%)
Dec 15, 2017	34.32	35.67	34.32	35.29	939,053	+1.02(+2.98%)
Dec 14, 2017	34.46	34.75	34.11	34.27	151,996	-0.19(-0.55%)
Dec 13, 2017	35.03	35.41	34.32	34.46	208,855	-0.57(-1.62%)
Dec 12, 2017	35.03	35.29	34.96	35.03	154,894	+0.00(+0.00%)
Dec 11, 2017	35.29	35.86	34.82	35.03	336,974	-0.09(-0.27%)
Dec 08, 2017	36.05	36.17	35.05	35.13	196,659	-0.64(-1.79%)
Dec 07, 2017	35.46	36.03	35.41	35.77	228,684	+0.33(+0.94%)
Dec 06, 2017	35.46	35.79	35.27	35.43	132,820	-0.19(-0.53%)
Dec 05, 2017	35.62	36.36	35.43	35.62	218,854	-0.09(-0.27%)
Dec 04, 2017	37.21	37.63	35.65	35.72	185,711	-1.09(-2.96%)

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.