Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.87	41.22	40.57	40.57	2,407,039	-0.14(-0.35%)
Feb 27, 2018	41.05	41.41	40.39	40.71	2,872,034	-0.36(-0.87%)
Feb 26, 2018	41.23	41.68	40.65	41.06	2,323,303	+0.19(+0.46%)
Feb 23, 2018	39.42	40.89	39.42	40.87	3,357,633	+1.82(+4.67%)
Feb 22, 2018				39.05	3,857,543	+0.44(+1.14%)
Feb 21, 2018	37.73	39.27	37.73	38.61	2,612,846	+0.88(+2.33%)
Feb 20, 2018	37.54	38.32	37.54	37.74	1,775,077	-0.05(-0.12%)
Feb 16, 2018		37.78	37.78	37.78	0	+0.14(+0.37%)
Feb 15, 2018	37.96	38.16	37.14	37.64	2,477,976	-0.09(-0.25%)
Feb 14, 2018	37.30	37.85	37.06	37.74	3,346,111	+0.30(+0.80%)
Feb 13, 2018	37.24	38.03	37.17	37.44	2,331,203	+0.25(+0.68%)
Feb 12, 2018	38.11	38.42	37.11	37.18	3,791,066	-0.46(-1.22%)
Feb 09, 2018	38.57	38.91	36.79	37.64	4,651,413	-0.66(-1.73%)
Feb 08, 2018	39.15	41.17	38.28	38.31	7,399,735	-3.08(-7.45%)
Feb 07, 2018	41.07	42.32	39.97	41.39	2,770,643	+0.38(+0.93%)
Feb 06, 2018	40.64	41.30	39.72	41.01	3,115,682	-0.86(-2.05%)
Feb 05, 2018	42.39	42.85	41.47	41.87	1,711,814	-0.69(-1.62%)
Feb 02, 2018	43.66	43.66	42.52	42.56	1,438,606	-1.12(-2.57%)
Feb 01, 2018	43.29	43.72	42.64	43.68	1,684,694	+0.34(+0.78%)
Jan 31, 2018	44.05	44.23	43.28	43.34	1,710,430	-0.37(-0.85%)
Jan 30, 2018	43.82	43.89	42.92	43.72	1,617,472	-0.23(-0.53%)
Jan 29, 2018	44.76	44.94	43.91	43.95	2,268,013	-1.07(-2.37%)
Jan 26, 2018	44.67	45.04	44.24	45.01	1,661,095	+0.64(+1.43%)
Jan 25, 2018	43.54	44.65	43.32	44.38	1,613,099	+0.08(+0.19%)
Jan 24, 2018	45.14	45.55	44.04	44.29	2,544,071	-0.50(-1.11%)
Jan 23, 2018	44.48	44.89	44.21	44.79	2,150,758	+0.34(+0.76%)
Jan 22, 2018	43.42	44.46	43.41	44.45	3,258,212	+1.50(+3.50%)
Jan 19, 2018	42.41	42.99	42.30	42.95	3,199,985	+0.78(+1.84%)
Jan 18, 2018	42.56	42.88	42.15	42.17	1,649,493	-0.37(-0.88%)
Jan 17, 2018	43.20	44.07	42.28	42.55	2,466,601	-0.65(-1.51%)
Jan 16, 2018	43.12	44.68	42.79	43.20	3,290,948	+0.35(+0.83%)
Jan 12, 2018		42.85	42.85	42.85	0	+1.92(+4.70%)
Jan 11, 2018	39.99	40.97	39.91	40.92	4,820,978	+1.05(+2.62%)
Jan 10, 2018	40.61	40.64	39.52	39.88	2,543,770	-0.57(-1.41%)
Jan 09, 2018	40.14	40.69	39.96	40.45	3,539,422	+0.57(+1.43%)
Jan 08, 2018	39.94	40.02	39.71	39.88	1,544,306	-0.07(-0.16%)
Jan 05, 2018	39.86	39.99	39.52	39.94	2,029,287	+0.23(+0.59%)
Jan 04, 2018	39.71	40.26	39.58	39.71	2,340,056	+0.24(+0.62%)
Jan 03, 2018	38.81	39.74	38.60	39.46	2,606,727	+1.50(+3.96%)
Jan 02, 2018	37.50	38.22	37.32	37.96	1,469,907	+0.57(+1.52%)
Dec 29, 2017		37.39	37.39	37.39	0	-0.62(-1.62%)
Dec 28, 2017	37.67	38.29	37.60	38.01	1,011,377	+0.46(+1.22%)
Dec 27, 2017	37.09	37.74	36.81	37.55	1,207,121	+0.60(+1.62%)
Dec 26, 2017	37.83	37.83	36.88	36.95	1,060,393	-1.23(-3.23%)
Dec 22, 2017	38.24	38.68	37.98	38.18	943,895	-0.21(-0.54%)
Dec 21, 2017	38.86	38.97	38.24	38.39	845,545	+0.17(+0.44%)
Dec 20, 2017	39.30	39.41	38.15	38.22	1,228,089	-1.03(-2.62%)
Dec 19, 2017	38.68	39.60	38.50	39.25	2,002,141	+0.76(+1.97%)
Dec 18, 2017	38.31	38.64	38.12	38.49	1,381,553	+0.62(+1.63%)
Dec 15, 2017	37.76	38.75	37.51	37.88	1,686,648	+0.05(+0.12%)
Dec 14, 2017	38.02	38.04	37.61	37.83	1,375,573	-0.12(-0.32%)
Dec 13, 2017	37.82	38.34	37.80	37.95	2,115,644	+0.06(+0.15%)
Dec 12, 2017	38.03	38.36	37.84	37.89	775,887	-0.22(-0.59%)
Dec 11, 2017	38.30	38.43	37.77	38.12	1,162,240	-0.01(-0.02%)
Dec 08, 2017	37.78	38.67	37.66	38.13	1,757,266	+0.59(+1.57%)
Dec 07, 2017	37.28	37.80	37.23	37.54	1,299,204	+0.21(+0.55%)
Dec 06, 2017	37.94	38.39	37.28	37.33	1,759,043	-0.72(-1.89%)
Dec 05, 2017	38.29	38.53	38.03	38.05	1,400,279	-0.30(-0.78%)
Dec 04, 2017	38.14	38.44	37.97	38.35	3,609,073	+0.45(+1.18%)

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.