Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.08	42.08	41.30	41.30	71,971	-0.73(-1.73%)
Feb 27, 2018	42.80	42.84	41.95	42.03	39,964	-1.35(-3.11%)
Feb 26, 2018	43.20	43.38	42.89	43.37	42,071	+0.42(+0.97%)
Feb 23, 2018	42.74	42.97	42.48	42.96	98,614	+0.74(+1.74%)
Feb 22, 2018			42.21	42.22	44,474	+0.07(+0.17%)
Feb 21, 2018	42.60	43.08	42.15	42.15	55,042	+0.12(+0.27%)
Feb 20, 2018	41.74	42.28	41.48	42.03	47,901	-0.27(-0.63%)
Feb 16, 2018		42.30	42.30	42.30	0	-0.14(-0.33%)
Feb 15, 2018	42.48	42.50	42.11	42.44	29,316	+0.60(+1.44%)
Feb 14, 2018	40.64	41.88	40.64	41.84	37,988	+1.10(+2.70%)
Feb 13, 2018	40.36	40.82	40.30	40.74	36,854	+0.39(+0.97%)
Feb 12, 2018	40.20	40.62	39.91	40.35	24,196	+0.75(+1.88%)
Feb 09, 2018	39.67	40.04	38.64	39.60	210,532	+0.27(+0.68%)
Feb 08, 2018	41.04	41.04	39.25	39.34	50,465	-1.40(-3.44%)
Feb 07, 2018	41.28	41.33	40.74	40.74	82,814	-1.28(-3.04%)
Feb 06, 2018	40.77	42.56	40.02	42.02	169,984	+0.32(+0.78%)
Feb 05, 2018	42.41	42.78	40.94	41.69	40,349	-0.72(-1.70%)
Feb 02, 2018	43.27	43.27	42.33	42.42	110,597	-1.06(-2.43%)
Feb 01, 2018	43.79	43.88	43.47	43.47	46,023	-0.90(-2.04%)
Jan 31, 2018	44.55	44.57	44.01	44.38	273,774	+0.45(+1.03%)
Jan 30, 2018	44.03	44.11	43.67	43.92	57,593	-0.51(-1.16%)
Jan 29, 2018	44.69	44.69	44.40	44.44	21,478	-0.68(-1.52%)
Jan 26, 2018	44.78	45.18	44.77	45.12	58,759	+0.72(+1.62%)
Jan 25, 2018	44.38	44.77	44.12	44.40	54,461	-0.16(-0.36%)
Jan 24, 2018	44.36	44.64	44.22	44.56	73,363	+0.58(+1.31%)
Jan 23, 2018	43.87	44.07	43.70	43.99	92,414	+0.12(+0.26%)
Jan 22, 2018	43.44	43.87	43.36	43.87	53,490	+0.43(+1.00%)
Jan 19, 2018	43.29	43.45	43.16	43.44	48,766	+0.53(+1.24%)
Jan 18, 2018	42.86	43.12	42.85	42.90	31,221	-0.06(-0.14%)
Jan 17, 2018	42.65	43.10	42.52	42.97	109,753	+0.79(+1.87%)
Jan 16, 2018	42.63	42.86	42.17	42.18	125,770	-0.41(-0.96%)
Jan 12, 2018		42.58	42.58	42.58	0	+0.40(+0.95%)
Jan 11, 2018	41.81	42.19	41.81	42.18	17,322	+0.33(+0.79%)
Jan 10, 2018	41.81	41.94	41.68	41.85	31,707	-0.26(-0.62%)
Jan 09, 2018	41.95	42.11	41.78	42.11	108,240	+0.18(+0.42%)
Jan 08, 2018	41.79	42.18	41.75	41.94	139,296	+0.20(+0.48%)
Jan 05, 2018	41.49	41.79	41.47	41.74	31,917	+0.33(+0.80%)
Jan 04, 2018	41.31	41.50	41.20	41.40	149,597	+0.40(+0.97%)
Jan 03, 2018	40.88	41.10	40.83	41.01	30,319	+0.35(+0.85%)
Jan 02, 2018	40.29	40.66	40.25	40.66	341,683	+1.20(+3.03%)
Dec 29, 2017		39.46	39.46	39.46	0	-0.01(-0.02%)
Dec 28, 2017	39.51	39.55	39.41	39.47	42,742	+0.26(+0.66%)
Dec 27, 2017	39.29	39.41	39.19	39.21	27,533	-0.16(-0.41%)
Dec 26, 2017	39.38	39.39	39.28	39.37	33,485	-0.09(-0.22%)
Dec 22, 2017	39.28	39.46	39.26	39.46	24,927	+0.20(+0.52%)
Dec 21, 2017	38.89	39.30	38.89	39.26	30,863	+0.65(+1.68%)
Dec 20, 2017	38.77	38.77	38.59	38.61	26,675	+0.01(+0.02%)
Dec 19, 2017	38.85	38.85	38.53	38.60	20,980	-0.10(-0.26%)
Dec 18, 2017	38.66	38.84	38.66	38.70	20,973	+0.32(+0.85%)
Dec 15, 2017	38.46	38.47	38.25	38.38	66,649	-0.08(-0.21%)
Dec 14, 2017	38.55	38.60	38.37	38.46	11,584	-0.32(-0.84%)
Dec 13, 2017	38.66	38.85	38.66	38.78	15,142	+0.28(+0.73%)
Dec 12, 2017	38.32	38.50	38.18	38.50	27,376	-0.21(-0.54%)
Dec 11, 2017	38.65	38.85	38.65	38.71	22,915	+0.37(+0.96%)
Dec 08, 2017	38.46	38.51	38.27	38.34	35,627	+0.51(+1.34%)
Dec 07, 2017	37.60	37.95	37.43	37.83	38,190	+0.20(+0.54%)
Dec 06, 2017	37.56	37.77	37.37	37.63	99,632	-0.39(-1.01%)
Dec 05, 2017	38.25	38.44	38.02	38.02	27,713	-0.21(-0.55%)
Dec 04, 2017	38.62	38.67	38.14	38.23	157,641	+0.04(+0.09%)

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.