Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.91	27.11	26.18	26.26	10,765,600	-0.50(-1.87%)
Feb 27, 2018	27.60	28.05	26.75	26.76	7,485,785	-0.91(-3.28%)
Feb 26, 2018	27.98	28.23	27.41	27.67	7,108,572	-0.12(-0.41%)
Feb 23, 2018	26.91	27.90	26.76	27.78	10,503,993	+0.98(+3.67%)
Feb 22, 2018				26.80	17,575,602	-1.81(-6.32%)
Feb 21, 2018	29.24	29.37	28.49	28.61	8,994,968	-0.85(-2.87%)
Feb 20, 2018	29.45	29.79	29.25	29.45	3,996,294	+0.15(+0.50%)
Feb 16, 2018		29.31	29.31	29.31	0	+0.01(+0.03%)
Feb 15, 2018	29.56	29.57	28.68	29.30	5,225,900	-0.08(-0.26%)
Feb 14, 2018		29.53	28.41	29.38	5,832,735	+0.38(+1.33%)
Feb 13, 2018				28.99	5,635,570	-0.32(-1.08%)
Feb 12, 2018	28.99	29.57	28.24	29.31	7,180,369	+0.68(+2.36%)
Feb 09, 2018	29.34	29.61	27.45	28.63	7,667,296	-0.38(-1.33%)
Feb 08, 2018	30.51	30.82	29.01	29.01	6,747,200	-1.40(-4.60%)
Feb 07, 2018	31.67	32.14	30.24	30.41	7,380,064	-1.21(-3.82%)
Feb 06, 2018	30.78	32.09	30.49	31.62	7,475,318	-0.07(-0.22%)
Feb 05, 2018	32.31	32.77	31.31	31.69	5,265,611	-1.24(-3.76%)
Feb 02, 2018	33.84	33.99	32.56	32.93	6,701,743	-1.44(-4.18%)
Feb 01, 2018	34.62	34.88	34.14	34.37	5,177,240	-0.14(-0.40%)
Jan 31, 2018	34.33	34.97	34.21	34.51	6,456,194	+0.23(+0.67%)
Jan 30, 2018	35.22	35.37	34.86	34.27	7,655,803	-1.60(-4.46%)
Jan 29, 2018	36.67	36.87	35.82	35.87	4,136,292	-1.10(-2.97%)
Jan 26, 2018	36.62	36.98	36.30	36.97	4,073,439	+0.48(+1.33%)
Jan 25, 2018	37.41	37.66	36.47	36.49	5,347,477	-0.52(-1.39%)
Jan 24, 2018	36.81	37.53	36.50	37.00	7,145,850	+0.27(+0.73%)
Jan 23, 2018	36.90	37.16	36.00	36.74	5,781,473	+0.08(+0.23%)
Jan 22, 2018	35.67	36.67	35.57	36.65	4,149,258	+1.24(+3.50%)
Jan 19, 2018	35.74	36.01	35.14	35.41	4,269,264	-0.12(-0.32%)
Jan 18, 2018	35.28	35.67	34.85	35.53	3,709,715	+0.13(+0.37%)
Jan 17, 2018	35.27	35.71	34.63	35.40	3,672,020	+0.20(+0.56%)
Jan 16, 2018	36.02	36.20	34.96	35.20	5,892,961	-0.68(-1.89%)
Jan 12, 2018		35.88	35.88	35.88	0	+0.88(+2.52%)
Jan 11, 2018	33.76	35.73	33.63	35.00	8,925,947	+1.53(+4.57%)
Jan 10, 2018			33.40	33.47	4,670,893	-0.43(-1.26%)
Jan 09, 2018	34.74	34.88	33.67	33.89	6,760,979	-1.04(-2.98%)
Jan 08, 2018	35.29	35.76	34.41	34.93	5,163,769	-0.36(-1.01%)
Jan 05, 2018	35.41	35.75	34.95	35.29	5,964,763	-0.34(-0.96%)
Jan 04, 2018	34.64	35.66	34.07	35.63	5,340,991	+1.15(+3.33%)
Jan 03, 2018	33.85	35.03	33.81	34.49	5,146,747	+0.78(+2.33%)
Jan 02, 2018	32.45	33.82	32.41	33.70	5,263,708	+1.58(+4.93%)
Dec 29, 2017		32.12	32.12	32.12	0	-0.49(-1.52%)
Dec 28, 2017	32.58	32.77	32.46	32.61	2,729,132	-0.02(-0.05%)
Dec 27, 2017	32.94	32.98	32.42	32.63	2,795,812	-0.36(-1.08%)
Dec 26, 2017	32.81	33.25	32.60	32.99	2,764,314	+0.34(+1.05%)
Dec 22, 2017	33.02	33.14	32.40	32.64	3,323,406	-0.30(-0.92%)
Dec 21, 2017	31.36	33.07	31.12	32.95	6,765,471	+1.56(+4.97%)
Dec 20, 2017	30.93	31.47	30.47	31.39	3,830,068	+0.77(+2.51%)
Dec 19, 2017	30.47	31.13	30.35	30.62	3,440,877	+0.25(+0.83%)
Dec 18, 2017	30.13	30.54	29.82	30.37	4,575,196	+0.34(+1.14%)
Dec 15, 2017	30.17	30.50	29.88	30.03	6,762,764	+0.04(+0.13%)
Dec 14, 2017	30.14	30.61	29.94	29.99	4,113,457	-0.29(-0.95%)
Dec 13, 2017	30.30	30.73	30.01	30.28	4,964,178	+0.06(+0.20%)
Dec 12, 2017	30.22	31.03	29.91	30.22	5,476,261	-0.36(-1.17%)
Dec 11, 2017	31.12	32.07	30.49	30.58	6,811,199	-0.39(-1.25%)
Dec 08, 2017	31.29	31.50	30.88	30.96	4,497,837	+0.05(+0.17%)
Dec 07, 2017	30.85	31.37	30.76	30.91	2,892,376	+0.05(+0.15%)
Dec 06, 2017		32.07	30.79	30.86	3,492,368	-1.20(-3.75%)
Dec 05, 2017	32.74	32.90	31.98	32.07	2,459,259	-0.81(-2.45%)
Dec 04, 2017	33.47	34.04	32.80	32.87	3,624,953	-0.77(-2.28%)

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.