Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.90	37.01	35.52	35.53	2,191,483	-1.18(-3.22%)
Feb 27, 2018	37.02	37.32	36.66	36.71	1,648,559	-0.37(-0.99%)
Feb 26, 2018	36.55	37.15	36.36	37.08	1,609,379	+0.56(+1.54%)
Feb 23, 2018	36.39	36.64	36.29	36.52	1,394,817	+0.27(+0.73%)
Feb 22, 2018				36.26	2,115,011	+0.52(+1.45%)
Feb 21, 2018	35.20	35.97	35.10	35.74	2,536,945	+0.63(+1.80%)
Feb 20, 2018	34.70	35.27	34.48	35.10	1,269,636	+0.09(+0.26%)
Feb 16, 2018		35.01	35.01	35.01	0	-0.31(-0.88%)
Feb 15, 2018	35.58	35.58	34.96	35.32	1,728,475	-0.08(-0.22%)
Feb 14, 2018	34.48	35.54	34.39	35.40	1,478,278	+0.66(+1.90%)
Feb 13, 2018	34.69	35.09	34.39	34.74	1,643,574	-0.20(-0.57%)
Feb 12, 2018	34.72	35.45	34.54	34.94	2,124,033	+0.61(+1.77%)
Feb 09, 2018	34.83	34.94	33.37	34.34	2,961,861	-0.25(-0.71%)
Feb 08, 2018	35.12	35.54	34.58	34.58	2,648,824	-0.51(-1.46%)
Feb 07, 2018	35.43	35.54	35.07	35.09	2,029,565	-0.39(-1.09%)
Feb 06, 2018	33.04	35.78	32.82	35.48	4,193,235	+1.29(+3.76%)
Feb 05, 2018	34.83	35.21	33.91	34.19	3,360,928	-0.98(-2.79%)
Feb 02, 2018	36.09	36.31	35.13	35.18	2,680,192	-1.48(-4.04%)
Feb 01, 2018	36.68	36.80	36.27	36.66	2,065,292	-0.28(-0.77%)
Jan 31, 2018	37.41	37.55	36.79	36.94	1,932,278	-0.23(-0.61%)
Jan 30, 2018	37.34	37.42	36.92	37.17	2,084,893	-0.42(-1.12%)
Jan 29, 2018	38.04	38.18	37.57	37.59	1,551,000	-0.54(-1.41%)
Jan 26, 2018	37.93	38.13	37.80	38.12	1,041,168	+0.26(+0.68%)
Jan 25, 2018	38.70	38.72	37.74	37.86	1,559,079	-0.61(-1.58%)
Jan 24, 2018	38.22	38.59	38.08	38.47	2,550,185	+0.48(+1.28%)
Jan 23, 2018	37.32	38.07	37.32	37.99	2,066,075	+0.52(+1.38%)
Jan 22, 2018	37.75	37.84	37.12	37.47	1,224,202	-0.20(-0.53%)
Jan 19, 2018	38.12	38.12	37.57	37.67	2,067,461	-0.77(-2.00%)
Jan 18, 2018	38.47	38.77	38.12	38.44	1,915,308	-0.13(-0.34%)
Jan 17, 2018	37.52	38.75	37.38	38.57	3,388,285	+1.05(+2.81%)
Jan 16, 2018	38.01	38.21	37.33	37.52	3,172,519	-1.03(-2.68%)
Jan 12, 2018		38.55	38.55	38.55	0	+1.22(+3.25%)
Jan 11, 2018	36.86	37.39	36.79	37.33	2,665,965	+0.58(+1.57%)
Jan 10, 2018	38.12	38.13	36.39	36.76	3,410,383	-1.52(-3.97%)
Jan 09, 2018	38.32	38.60	38.27	38.28	1,937,596	+0.05(+0.12%)
Jan 08, 2018	38.41	38.49	37.96	38.23	1,417,887	-0.25(-0.66%)
Jan 05, 2018	37.94	38.52	37.73	38.49	2,279,302	+0.94(+2.50%)
Jan 04, 2018	37.15	37.58	37.11	37.55	1,360,354	+0.61(+1.64%)
Jan 03, 2018	36.86	37.02	36.64	36.94	1,356,675	-0.01(-0.02%)
Jan 02, 2018	36.71	37.00	36.55	36.95	880,703	+0.32(+0.86%)
Dec 29, 2017		36.63	36.63	36.63	0	-0.33(-0.89%)
Dec 28, 2017	36.92	37.02	36.67	36.96	827,995	+0.11(+0.30%)
Dec 27, 2017	37.07	37.19	36.84	36.85	1,023,827	-0.09(-0.24%)
Dec 26, 2017	37.15	37.17	36.84	36.94	399,531	-0.14(-0.38%)
Dec 22, 2017	37.28	37.37	36.95	37.08	683,883	-0.30(-0.80%)
Dec 21, 2017	37.33	37.49	37.07	37.38	1,121,842	+0.22(+0.59%)
Dec 20, 2017	37.04	37.39	37.01	37.16	1,158,461	+0.19(+0.52%)
Dec 19, 2017	37.01	37.17	36.86	36.97	2,113,934	+0.13(+0.35%)
Dec 18, 2017	36.48	37.10	36.34	36.84	1,092,149	+0.67(+1.84%)
Dec 15, 2017	35.87	36.31	35.84	36.17	1,463,475	+0.44(+1.23%)
Dec 14, 2017	36.05	36.18	35.61	35.73	1,896,224	-0.35(-0.97%)
Dec 13, 2017	36.30	36.53	36.05	36.08	941,939	-0.23(-0.64%)
Dec 12, 2017	36.31	36.46	36.18	36.31	870,413	+0.09(+0.25%)
Dec 11, 2017	36.44	36.47	36.05	36.22	848,127	-0.08(-0.21%)
Dec 08, 2017	36.15	36.37	36.02	36.30	1,051,942	+0.33(+0.92%)
Dec 07, 2017	35.49	36.19	35.42	35.97	1,227,369	+0.41(+1.14%)
Dec 06, 2017	35.73	36.18	35.52	35.56	803,183	-0.24(-0.67%)
Dec 05, 2017	35.85	36.16	35.76	35.80	1,088,232	-0.05(-0.13%)
Dec 04, 2017	36.59	36.63	35.85	35.85	1,156,716	-0.59(-1.61%)

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.