Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.94	29.34	28.38	28.41	2,788,424	-0.19(-0.67%)
Feb 27, 2018	29.67	29.84	28.53	28.61	3,272,072	-1.36(-4.55%)
Feb 26, 2018	30.27	30.42	29.80	29.97	1,664,295	-0.09(-0.30%)
Feb 23, 2018	29.79	30.13	29.46	30.06	2,280,357	+0.23(+0.77%)
Feb 22, 2018			29.80	29.83	1,901,689	-0.14(-0.47%)
Feb 21, 2018	30.77	30.85	29.96	29.97	2,762,392	-0.92(-2.98%)
Feb 20, 2018	31.40	31.53	30.82	30.89	2,287,410	-1.05(-3.29%)
Feb 16, 2018		31.94	31.94	31.94	0	-1.48(-4.43%)
Feb 15, 2018	33.91	34.14	32.74	33.42	3,167,378	-0.29(-0.86%)
Feb 14, 2018	32.40	34.19	32.32	33.71	3,706,596	+1.16(+3.57%)
Feb 13, 2018	32.65	32.71	32.20	32.55	1,617,653	-0.10(-0.29%)
Feb 12, 2018	32.02	32.87	31.80	32.65	2,272,724	+0.89(+2.80%)
Feb 09, 2018	32.09	32.14	30.80	31.76	2,680,447	-0.45(-1.40%)
Feb 08, 2018	32.62	32.91	32.06	32.21	1,920,056	-0.28(-0.87%)
Feb 07, 2018	32.39	32.79	32.25	32.49	1,784,582	-0.05(-0.16%)
Feb 06, 2018	32.91	33.03	32.28	32.54	2,356,532	-0.86(-2.57%)
Feb 05, 2018	33.94	34.18	32.94	33.40	1,675,792	-0.53(-1.57%)
Feb 02, 2018	34.20	34.55	33.66	33.94	2,011,318	-1.00(-2.86%)
Feb 01, 2018	34.87	35.04	34.41	34.94	1,204,362	-0.10(-0.30%)
Jan 31, 2018	35.34	35.40	34.35	35.04	1,461,460	-0.05(-0.15%)
Jan 30, 2018	35.63	35.84	34.83	35.09	1,349,651	-0.24(-0.67%)
Jan 29, 2018	36.31	36.52	35.28	35.33	1,826,145	-1.16(-3.17%)
Jan 26, 2018	36.31	36.62	36.05	36.49	1,227,090	+0.33(+0.90%)
Jan 25, 2018	36.50	36.91	36.00	36.16	2,765,437	-0.24(-0.67%)
Jan 24, 2018	35.09	36.53	35.08	36.40	3,261,480	+1.96(+5.68%)
Jan 23, 2018	33.96	34.56	33.52	34.45	1,412,008	+0.42(+1.22%)
Jan 22, 2018	34.34	34.45	33.84	34.03	1,362,502	-0.25(-0.74%)
Jan 19, 2018	34.80	34.88	34.27	34.28	1,446,168	-0.33(-0.94%)
Jan 18, 2018	35.11	35.19	34.53	34.61	1,279,807	-0.56(-1.60%)
Jan 17, 2018	35.43	35.84	35.03	35.17	1,929,817	-0.35(-0.98%)
Jan 16, 2018	35.10	35.57	34.90	35.52	1,699,692	+0.52(+1.48%)
Jan 12, 2018		35.00	35.00	35.00	0	+0.69(+2.01%)
Jan 11, 2018	34.48	34.60	34.29	34.31	1,411,660	-0.19(-0.56%)
Jan 10, 2018			34.28	34.51	1,957,826	-0.13(-0.36%)
Jan 09, 2018	34.48	34.85	34.24	34.63	1,159,591	-0.30(-0.85%)
Jan 08, 2018	34.77	35.02	34.62	34.93	1,396,623	+0.08(+0.23%)
Jan 05, 2018	34.73	34.93	34.45	34.85	1,337,019	+0.12(+0.34%)
Jan 04, 2018	34.39	34.74	34.28	34.73	1,203,206	+0.30(+0.86%)
Jan 03, 2018	34.72	34.72	34.07	34.43	1,477,200	-0.20(-0.58%)
Jan 02, 2018	34.44	34.91	34.36	34.63	1,293,890	+0.41(+1.19%)
Dec 29, 2017		34.23	34.23	34.23	0	-0.11(-0.32%)
Dec 28, 2017	34.30	34.38	33.83	34.34	1,182,178	+0.28(+0.83%)
Dec 27, 2017	34.20	34.26	33.74	34.05	2,015,135	-0.05(-0.15%)
Dec 26, 2017	33.72	34.37	33.60	34.11	1,183,135	+0.52(+1.54%)
Dec 22, 2017	33.11	33.63	32.91	33.59	1,701,087	+0.58(+1.75%)
Dec 21, 2017	32.87	33.20	32.75	33.01	1,157,845	+0.16(+0.47%)
Dec 20, 2017	32.62	32.92	32.34	32.85	1,468,165	+0.37(+1.14%)
Dec 19, 2017	32.45	32.63	32.30	32.48	1,211,775	+0.10(+0.30%)
Dec 18, 2017	32.17	32.48	32.04	32.39	1,384,232	+0.54(+1.70%)
Dec 15, 2017	31.96	32.19	31.79	31.85	3,322,051	+0.08(+0.26%)
Dec 14, 2017	31.60	31.85	31.13	31.76	1,787,961	+0.18(+0.56%)
Dec 13, 2017	31.14	31.96	31.13	31.59	2,895,496	+0.47(+1.52%)
Dec 12, 2017	31.30	31.51	30.68	31.11	2,034,364	-0.41(-1.29%)
Dec 11, 2017	31.56	31.79	31.28	31.52	1,927,118	-0.23(-0.72%)
Dec 08, 2017	31.80	31.93	31.28	31.75	2,072,650	+0.51(+1.64%)
Dec 07, 2017	30.16	31.42	30.16	31.24	2,116,944	+0.54(+1.76%)
Dec 06, 2017	31.28	31.47	30.67	30.70	2,241,050	-0.75(-2.38%)
Dec 05, 2017	31.93	32.29	31.23	31.45	2,767,406	-0.55(-1.71%)
Dec 04, 2017	32.19	32.19	31.91	31.99	1,140,746	-0.40(-1.24%)

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.