Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.98	23.49	21.62	23.16	1,975,087	+0.73(+3.25%)
Feb 27, 2018	24.25	24.36	20.20	22.43	7,157,601	-2.29(-9.26%)
Feb 26, 2018	25.00	25.29	24.20	24.72	1,656,758	-0.13(-0.52%)
Feb 23, 2018	23.92	24.90	23.92	24.85	901,014	+1.01(+4.24%)
Feb 22, 2018				23.84	838,692	+0.33(+1.40%)
Feb 21, 2018	23.60	23.89	22.79	23.51	1,231,342	-0.12(-0.51%)
Feb 20, 2018	23.74	24.23	23.50	23.63	850,322	-0.20(-0.84%)
Feb 16, 2018		23.83	23.83	23.83	0	-0.69(-2.81%)
Feb 15, 2018	24.03	24.64	23.71	24.52	887,187	+0.61(+2.55%)
Feb 14, 2018	23.01	24.19	22.60	23.91	1,161,047	+0.78(+3.37%)
Feb 13, 2018	24.21	24.25	22.35	23.13	2,894,848	-1.36(-5.55%)
Feb 12, 2018	25.81	25.89	24.11	24.49	3,225,868	-2.37(-8.82%)
Feb 09, 2018	25.91	27.07	25.40	26.86	1,255,202	+1.29(+5.04%)
Feb 08, 2018	26.03	26.22	25.42	25.57	959,056	-0.43(-1.65%)
Feb 07, 2018	26.11	26.28	25.67	26.00	847,805	-0.14(-0.54%)
Feb 06, 2018	24.09	26.33	23.81	26.14	1,140,103	+0.82(+3.24%)
Feb 05, 2018	25.62	26.15	24.61	25.32	1,241,730	-0.47(-1.82%)
Feb 02, 2018	26.78	27.10	25.78	25.79	1,107,484	-1.26(-4.66%)
Feb 01, 2018	27.72	27.78	26.80	27.05	1,294,807	-0.89(-3.19%)
Jan 31, 2018	29.50	29.50	27.50	27.94	1,483,446	-1.26(-4.32%)
Jan 30, 2018	28.96	29.68	28.67	29.20	747,757	-0.19(-0.65%)
Jan 29, 2018	30.65	30.72	29.36	29.39	914,382	-1.37(-4.45%)
Jan 26, 2018	30.61	30.79	30.20	30.76	392,314	+0.20(+0.65%)
Jan 25, 2018	30.85	30.87	30.31	30.56	600,249	-0.07(-0.23%)
Jan 24, 2018	30.81	31.18	30.44	30.63	357,782	-0.02(-0.07%)
Jan 23, 2018	31.19	31.24	30.33	30.65	429,605	-0.50(-1.61%)
Jan 22, 2018	30.41	31.19	30.10	31.15	702,685	+0.82(+2.70%)
Jan 19, 2018	29.42	30.55	29.29	30.33	481,375	+0.91(+3.09%)
Jan 18, 2018	29.41	29.72	28.78	29.42	585,505	+0.01(+0.03%)
Jan 17, 2018	29.12	29.74	28.72	29.41	890,601	+0.34(+1.17%)
Jan 16, 2018	30.69	30.80	28.88	29.07	1,264,760	-1.40(-4.59%)
Jan 12, 2018		30.47	30.47	30.47	0	-1.33(-4.18%)
Jan 11, 2018	31.34	31.81	30.70	31.80	659,601	+0.55(+1.76%)
Jan 10, 2018	30.78	31.41	30.75	31.25	284,684	+0.23(+0.74%)
Jan 09, 2018	31.26	31.31	30.70	31.02	528,528	-0.23(-0.74%)
Jan 08, 2018	31.90	32.01	31.14	31.25	432,857	-0.65(-2.04%)
Jan 05, 2018	31.30	32.14	31.30	31.90	586,176	+0.63(+2.01%)
Jan 04, 2018	31.34	31.52	29.92	31.27	1,013,327	+0.02(+0.06%)
Jan 03, 2018	30.74	31.38	30.65	31.25	730,079	+0.57(+1.86%)
Jan 02, 2018	31.53	31.66	30.54	30.68	725,074	-0.71(-2.26%)
Dec 29, 2017		31.39	31.39	31.39	0	+0.00(+0.00%)
Dec 28, 2017	31.93	32.31	31.29	31.39	748,014	-0.54(-1.69%)
Dec 27, 2017	31.88	32.63	31.60	31.93	627,147	+0.13(+0.41%)
Dec 26, 2017	31.13	31.95	31.07	31.80	495,786	+0.60(+1.92%)
Dec 22, 2017	31.38	31.41	30.89	31.20	497,051	-0.18(-0.57%)
Dec 21, 2017	31.76	31.83	31.25	31.38	525,423	-0.26(-0.82%)
Dec 20, 2017	31.15	31.90	30.67	31.64	626,415	+0.55(+1.77%)
Dec 19, 2017	31.21	31.86	31.05	31.09	805,739	+0.04(+0.13%)
Dec 18, 2017	29.71	31.22	29.71	31.05	813,433	+1.57(+5.33%)
Dec 15, 2017	29.52	29.85	29.04	29.48	1,187,192	+0.18(+0.61%)
Dec 14, 2017	30.42	30.49	29.04	29.30	776,780	-1.04(-3.43%)
Dec 13, 2017	30.00	30.79	30.00	30.34	515,808	+0.34(+1.13%)
Dec 12, 2017	30.52	30.77	29.95	30.00	547,613	-0.41(-1.35%)
Dec 11, 2017	30.39	30.73	30.08	30.41	1,004,260	+0.11(+0.36%)
Dec 08, 2017	30.15	30.79	30.08	30.30	678,916	+0.36(+1.20%)
Dec 07, 2017	29.03	30.10	28.86	29.94	629,980	+0.86(+2.96%)
Dec 06, 2017	29.24	29.57	28.96	29.08	520,164	-0.26(-0.89%)
Dec 05, 2017	29.35	30.02	28.73	29.34	1,067,536	-0.02(-0.07%)
Dec 04, 2017	28.59	29.48	28.57	29.36	1,053,658	+1.39(+4.97%)

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.