Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.90	35.45	32.05	35.00	598,504	-6.20(-15.05%)
Feb 27, 2018	41.95	42.60	41.15	41.20	61,218	-1.20(-2.83%)
Feb 26, 2018	42.00	42.45	41.50	42.40	60,753	+0.50(+1.19%)
Feb 23, 2018	41.85	42.00	41.23	41.90	68,271	+0.30(+0.72%)
Feb 22, 2018	41.55	42.05	41.45	41.60	35,119	+0.40(+0.97%)
Feb 21, 2018	41.00	41.85	40.65	41.20	42,183	+0.25(+0.61%)
Feb 20, 2018	41.55	42.20	40.83	40.95	68,460	-0.95(-2.27%)
Feb 16, 2018		41.90	41.90	41.90	0	+0.95(+2.32%)
Feb 15, 2018	40.35	41.15	38.27	40.95	48,549	+0.80(+1.99%)
Feb 14, 2018	39.80	40.40	39.70	40.15	113,476	+0.10(+0.25%)
Feb 13, 2018	39.95	40.40	39.77	40.05	66,781	-0.25(-0.62%)
Feb 12, 2018	40.25	40.75	39.55	40.30	60,786	+0.05(+0.12%)
Feb 09, 2018	39.95	40.60	39.48	40.25	98,532	+0.80(+2.03%)
Feb 08, 2018	40.05	40.55	39.15	39.45	98,170	-0.65(-1.62%)
Feb 07, 2018	39.70	40.38	39.70	40.10	50,274	+0.30(+0.75%)
Feb 06, 2018	39.60	40.35	38.33	39.80	123,379	-1.05(-2.57%)
Feb 05, 2018	40.65	41.10	40.65	40.85	123,874	-0.05(-0.12%)
Feb 02, 2018	41.50	42.35	40.75	40.90	86,091	-0.15(-0.37%)
Feb 01, 2018	40.00	41.50	39.85	41.05	92,727	+0.90(+2.24%)
Jan 31, 2018	41.20	41.55	40.10	40.15	105,546	-1.00(-2.43%)
Jan 30, 2018	41.40	42.00	41.10	41.15	81,742	-0.55(-1.32%)
Jan 29, 2018	41.70	42.10	41.55	41.70	58,502	-0.15(-0.36%)
Jan 26, 2018	41.50	41.95	41.15	41.85	47,818	+0.45(+1.09%)
Jan 25, 2018	41.50	42.00	40.95	41.40	46,027	+0.00(+0.00%)
Jan 24, 2018	42.00	42.40	41.00	41.40	65,938	-0.35(-0.84%)
Jan 23, 2018	41.95	42.20	41.40	41.75	41,910	-0.25(-0.60%)
Jan 22, 2018	42.55	42.60	41.55	42.00	92,809	-0.65(-1.52%)
Jan 19, 2018	41.15	42.85	40.35	42.65	195,826	+1.45(+3.52%)
Jan 18, 2018	41.60	41.60	40.55	41.20	66,988	-0.30(-0.72%)
Jan 17, 2018	41.05	41.77	41.05	41.50	129,027	+0.05(+0.12%)
Jan 16, 2018	41.95	42.65	41.20	41.45	96,027	-0.30(-0.72%)
Jan 12, 2018		41.75	41.75	41.75	0	+0.10(+0.24%)
Jan 11, 2018	40.25	41.95	40.25	41.65	69,098	+1.45(+3.61%)
Jan 10, 2018		40.50	39.85	40.20	31,466	+0.05(+0.12%)
Jan 09, 2018	40.50	40.75	40.00	40.15	61,517	-0.25(-0.62%)
Jan 08, 2018	40.45	40.75	40.10	40.40	64,551	-0.20(-0.49%)
Jan 05, 2018	40.40	40.80	40.25	40.60	41,609	+0.30(+0.74%)
Jan 04, 2018	40.10	40.70	39.85	40.30	50,964	+0.40(+1.00%)
Jan 03, 2018	40.75	40.75	39.85	39.90	56,030	-0.85(-2.09%)
Jan 02, 2018	40.60	41.10	40.60	40.75	78,179	+0.30(+0.74%)
Dec 29, 2017		40.45	40.45	40.45	0	-0.05(-0.12%)
Dec 28, 2017	40.15	40.60	39.70	40.50	72,846	+0.40(+1.00%)
Dec 27, 2017	40.10	40.40	39.95	40.10	74,865	+0.20(+0.50%)
Dec 26, 2017	40.10	40.25	36.75	39.90	92,064	-0.15(-0.37%)
Dec 22, 2017	41.25	41.25	40.00	40.05	43,096	-1.10(-2.67%)
Dec 21, 2017	41.30	41.70	41.05	41.15	89,821	-0.10(-0.24%)
Dec 20, 2017	40.75	41.50	40.45	41.25	103,380	+0.65(+1.60%)
Dec 19, 2017	40.55	41.10	38.50	40.60	140,825	+0.05(+0.12%)
Dec 18, 2017	40.40	41.00	40.10	40.55	100,837	+0.55(+1.37%)
Dec 15, 2017	39.45	40.40	39.45	40.00	231,994	+0.50(+1.27%)
Dec 14, 2017	39.65	40.15	39.25	39.50	114,626	-0.30(-0.75%)
Dec 13, 2017	40.50	41.00	39.60	39.80	77,090	-0.70(-1.73%)
Dec 12, 2017	39.75	40.85	39.50	40.50	103,502	+0.85(+2.14%)
Dec 11, 2017	40.50	40.50	39.35	39.65	88,603	-0.80(-1.98%)
Dec 08, 2017	40.35	41.00	40.05	40.45	62,846	+0.20(+0.50%)
Dec 07, 2017	40.05	40.75	39.75	40.25	133,611	-0.05(-0.12%)
Dec 06, 2017	39.95	40.50	39.95	40.30	123,562	+0.35(+0.88%)
Dec 05, 2017	40.50	40.75	39.72	39.95	73,586	-0.50(-1.24%)
Dec 04, 2017	40.40	40.65	39.75	40.45	151,578	+0.35(+0.87%)

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.