Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.97	35.27	33.74	33.80	996,439	-1.06(-3.04%)
Feb 27, 2018	36.18	36.59	34.83	34.86	751,608	-1.39(-3.83%)
Feb 26, 2018	35.38	36.53	35.23	36.25	534,101	+1.10(+3.13%)
Feb 23, 2018	35.23	35.39	34.59	35.15	525,025	+0.15(+0.43%)
Feb 22, 2018		35.08		35.00	779,303	+0.64(+1.86%)
Feb 21, 2018	34.82	35.14	34.35	34.36	738,982	-0.51(-1.46%)
Feb 20, 2018	35.20	35.59	34.70	34.87	1,085,827	-0.34(-0.97%)
Feb 16, 2018		35.21	35.21	35.21	0	+0.39(+1.12%)
Feb 15, 2018	34.50	34.93	34.32	34.82	1,039,367	+0.41(+1.19%)
Feb 14, 2018	32.57	34.56	32.46	34.41	1,109,444	+1.47(+4.46%)
Feb 13, 2018	33.86	34.02	32.74	32.94	804,543	-0.91(-2.69%)
Feb 12, 2018	34.00	34.17	33.48	33.85	849,960	+0.09(+0.27%)
Feb 09, 2018	35.79	35.89	33.06	33.76	2,196,483	-1.59(-4.50%)
Feb 08, 2018	36.66	36.70	35.17	35.35	1,485,284	-1.54(-4.17%)
Feb 07, 2018	37.36	37.59	36.68	36.89	1,387,364	-0.39(-1.05%)
Feb 06, 2018	35.62	39.42	35.05	37.28	1,896,264	+1.38(+3.84%)
Feb 05, 2018	35.50	36.35	35.03	35.90	1,337,323	+0.07(+0.20%)
Feb 02, 2018	36.95	37.18	35.67	35.83	1,938,671	-1.71(-4.56%)
Feb 01, 2018	42.25	43.09	37.24	37.54	2,936,163	-4.29(-10.26%)
Jan 31, 2018	43.10	43.30	41.21	41.83	1,877,072	-1.19(-2.77%)
Jan 30, 2018	44.28	44.55	42.99	43.02	968,344	-1.60(-3.59%)
Jan 29, 2018	44.76	45.05	44.43	44.62	332,445	-0.25(-0.56%)
Jan 26, 2018	45.42	45.71	44.47	44.87	460,453	-0.45(-0.99%)
Jan 25, 2018	46.30	46.44	45.24	45.32	419,103	-0.69(-1.50%)
Jan 24, 2018	46.15	46.30	45.82	46.01	675,510	-0.02(-0.04%)
Jan 23, 2018	45.50	46.05	45.19	46.03	474,450	+0.53(+1.16%)
Jan 22, 2018	45.42	45.62	45.02	45.50	390,518	-0.08(-0.18%)
Jan 19, 2018	45.00	45.62	44.86	45.58	527,745	+0.47(+1.04%)
Jan 18, 2018	45.21	45.44	45.00	45.11	442,017	-0.16(-0.35%)
Jan 17, 2018	45.15	45.30	44.96	45.27	386,924	+0.33(+0.73%)
Jan 16, 2018	44.97	45.25	44.78	44.94	506,451	+0.10(+0.22%)
Jan 12, 2018		44.84	44.84	44.84	0	-0.11(-0.24%)
Jan 11, 2018	44.24	44.99	44.15	44.95	429,522	+0.89(+2.02%)
Jan 10, 2018		44.20	43.08	44.06	499,071	+0.22(+0.50%)
Jan 09, 2018	44.25	44.53	43.45	43.84	649,085	-0.42(-0.95%)
Jan 08, 2018	44.16	44.35	43.64	44.26	565,602	+0.06(+0.14%)
Jan 05, 2018	44.87	45.23	44.13	44.20	513,684	-0.33(-0.74%)
Jan 04, 2018	43.73	44.69	43.55	44.53	998,547	+0.97(+2.23%)
Jan 03, 2018	43.78	44.22	43.33	43.56	707,005	-0.33(-0.75%)
Jan 02, 2018	44.36	44.98	43.86	43.89	667,321	-0.52(-1.17%)
Dec 29, 2017		44.41	44.41	44.41	0	-0.14(-0.31%)
Dec 28, 2017	44.48	44.56	44.25	44.55	238,661	+0.01(+0.02%)
Dec 27, 2017	44.83	45.09	44.41	44.54	349,770	-0.25(-0.56%)
Dec 26, 2017	44.39	44.90	44.28	44.79	280,470	+0.24(+0.54%)
Dec 22, 2017	44.58	44.94	44.37	44.55	260,739	-0.01(-0.02%)
Dec 21, 2017	44.28	44.67	44.25	44.56	504,324	+0.31(+0.70%)
Dec 20, 2017	44.92	45.05	44.17	44.25	465,320	-0.35(-0.78%)
Dec 19, 2017	45.47	45.94	44.57	44.60	486,584	-0.95(-2.09%)
Dec 18, 2017	45.85	46.09	45.33	45.55	597,607	-0.02(-0.04%)
Dec 15, 2017	45.91	46.23	45.40	45.57	944,627	-0.09(-0.20%)
Dec 14, 2017	46.73	46.74	45.64	45.66	718,563	-0.89(-1.91%)
Dec 13, 2017	46.99	47.26	46.48	46.55	374,986	-0.40(-0.85%)
Dec 12, 2017	46.30	47.29	46.13	46.95	541,428	+0.84(+1.82%)
Dec 11, 2017	46.74	46.88	45.72	46.11	450,455	-0.64(-1.37%)
Dec 08, 2017	46.41	46.81	46.14	46.75	537,251	+0.00(+0.00%)
Dec 07, 2017	46.80	46.98	46.27		428,768	+0.00(+0.00%)
Dec 06, 2017	46.73	47.20	46.55	46.86	448,147	+0.06(+0.13%)
Dec 05, 2017	47.73	47.90	45.97	46.80	548,790	-0.87(-1.83%)
Dec 04, 2017		47.37	46.41	47.67	1,171,132	+3.11(+6.98%)

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.