Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.55	34.13	33.45	33.87	1,496,165	+0.40(+1.20%)
Feb 27, 2018	33.79	34.01	33.25	33.47	1,393,020	-0.32(-0.94%)
Feb 26, 2018	34.00	34.17	33.56	33.78	1,185,090	+0.02(+0.06%)
Feb 23, 2018	32.88	33.86	32.61	33.77	1,882,664	+1.17(+3.58%)
Feb 22, 2018			32.51	32.60	2,246,724	-0.92(-2.74%)
Feb 21, 2018	33.75	34.47	33.03	33.52	6,268,893	-2.48(-6.89%)
Feb 20, 2018	35.17	36.19	35.14	36.00	2,713,097	+0.25(+0.70%)
Feb 16, 2018		35.75	35.75	35.75	0	+0.02(+0.05%)
Feb 15, 2018	35.20	35.74	34.76	35.73	2,382,948	+0.89(+2.56%)
Feb 14, 2018		35.60	34.10	34.84	2,152,854	+0.46(+1.34%)
Feb 13, 2018	33.70	34.45	33.64	34.38	2,011,829	+0.65(+1.93%)
Feb 12, 2018	34.24	34.53	33.73	33.73	15,046,172	-0.26(-0.76%)
Feb 09, 2018	34.95	35.16	32.84	33.99	4,038,471	-0.71(-2.04%)
Feb 08, 2018	36.16	36.27	34.65	34.69	2,743,552	-1.48(-4.10%)
Feb 07, 2018	36.61	36.94	36.09	36.18	1,708,203	-0.22(-0.60%)
Feb 06, 2018	34.85	36.76	34.69	36.40	1,289,895	+0.40(+1.12%)
Feb 05, 2018	36.66	36.95	35.16	36.00	980,706	-0.94(-2.54%)
Feb 02, 2018	37.89	37.92	36.68	36.93	1,111,000	-1.27(-3.33%)
Feb 01, 2018	37.82	38.72	37.76	38.21	1,501,080	+0.42(+1.11%)
Jan 31, 2018	37.48	38.00	37.32	37.79	1,000,462	+0.59(+1.60%)
Jan 30, 2018	37.04	37.65	36.95	37.19	591,216	-0.32(-0.84%)
Jan 29, 2018	37.55	37.86	37.15	37.51	971,042	-0.13(-0.36%)
Jan 26, 2018	38.00	38.02	37.21	37.64	1,355,855	-0.27(-0.71%)
Jan 25, 2018	37.20	38.04	37.03	37.91	1,361,497	+0.75(+2.01%)
Jan 24, 2018	36.91	37.43	36.66	37.16	1,153,927	+0.34(+0.91%)
Jan 23, 2018	36.00	37.19	36.00	36.83	1,576,554	+0.94(+2.61%)
Jan 22, 2018	36.24	36.59	35.53	35.89	1,149,309	-0.24(-0.66%)
Jan 19, 2018	35.61	36.14	35.54	36.13	700,845	+0.56(+1.56%)
Jan 18, 2018	35.83	35.92	35.12	35.58	720,397	-0.05(-0.13%)
Jan 17, 2018	35.25	35.65	35.15	35.62	1,231,162	+1.01(+2.90%)
Jan 16, 2018	35.48	35.59	34.47	34.62	746,307	-0.31(-0.88%)
Jan 12, 2018		34.92	34.92	34.92	0	-0.32(-0.90%)
Jan 11, 2018	34.56	35.25	34.38	35.24	878,832	+0.79(+2.31%)
Jan 10, 2018				34.45	1,224,530	-0.13(-0.39%)
Jan 09, 2018	34.55	34.77	33.68	34.58	1,378,624	+0.12(+0.36%)
Jan 08, 2018	35.13	35.18	34.23	34.45	1,521,699	-0.78(-2.20%)
Jan 05, 2018	34.77	35.49	34.41	35.23	2,366,453	+1.62(+4.81%)
Jan 04, 2018	33.58	33.65	33.28	33.61	1,274,935	+0.18(+0.54%)
Jan 03, 2018	33.05	33.46	32.57	33.43	1,668,810	+0.42(+1.28%)
Jan 02, 2018	33.66	33.66	32.97	33.01	1,129,633	-0.55(-1.63%)
Dec 29, 2017		33.55	33.55	33.55	0	-0.29(-0.85%)
Dec 28, 2017	33.95	34.13	33.68	33.84	450,824	-0.06(-0.17%)
Dec 27, 2017	33.99	34.07	33.77	33.90	443,897	-0.09(-0.25%)
Dec 26, 2017	33.64	34.38	33.48	33.99	914,944	+0.28(+0.82%)
Dec 22, 2017	34.14	34.30	33.60	33.71	1,033,502	-0.53(-1.54%)
Dec 21, 2017	33.26	34.24	32.91	34.23	1,223,361	+1.28(+3.89%)
Dec 20, 2017	33.62	33.69	32.71	32.95	1,402,805	-0.59(-1.77%)
Dec 19, 2017	33.46	33.71	33.09	33.55	958,445	+0.31(+0.92%)
Dec 18, 2017	31.58	33.57	31.50	33.24	2,563,683	+2.33(+7.55%)
Dec 15, 2017	30.47	31.12	30.23	30.91	2,469,503	+0.49(+1.60%)
Dec 14, 2017	31.01	31.05	30.30	30.42	746,353	-0.54(-1.76%)
Dec 13, 2017	30.16	31.20	30.06	30.96	1,716,470	+0.88(+2.92%)
Dec 12, 2017	30.61	30.74	30.05	30.09	1,151,370	-0.60(-1.96%)
Dec 11, 2017	30.69	30.82	30.37	30.69	654,713	+0.07(+0.22%)
Dec 08, 2017	30.79	31.04	30.50	30.62	592,937	+0.00(+0.00%)
Dec 07, 2017	30.26	30.68	30.08		830,027	+0.00(+0.00%)
Dec 06, 2017	30.87	30.92	30.25	30.26	933,002	-0.40(-1.31%)
Dec 05, 2017	30.59	30.89	30.44	30.66	707,480	+0.03(+0.09%)
Dec 04, 2017	31.04	31.13	30.53	30.63	2,029,950	-0.01(-0.03%)

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.