Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.04	40.07	39.53	39.53	1,020,789	-0.44(-1.10%)
Feb 27, 2018	40.34	40.37	39.95	39.97	547,954	-0.64(-1.58%)
Feb 26, 2018	40.44	40.64	40.28	40.61	614,542	+0.26(+0.65%)
Feb 23, 2018	40.14	40.38	40.09	40.35	885,791	+0.27(+0.67%)
Feb 22, 2018	39.99	40.27	39.91	40.08	708,940	+0.20(+0.51%)
Feb 21, 2018	40.16	40.43	39.86	39.88	495,204	-0.18(-0.44%)
Feb 20, 2018	40.11	40.27	39.96	40.05	510,615	-0.45(-1.11%)
Feb 16, 2018		40.50	40.50	40.50	0	+0.04(+0.10%)
Feb 15, 2018	40.38	40.50	40.10	40.46	939,086	+0.30(+0.74%)
Feb 14, 2018	39.21	40.18	39.20	40.16	1,016,029	+0.79(+2.00%)
Feb 13, 2018	39.32	39.43	39.23	39.38	2,072,092	-0.08(-0.21%)
Feb 12, 2018	39.19	39.52	39.10	39.46	933,937	+0.48(+1.24%)
Feb 09, 2018	38.95	39.10	37.97	38.98	2,841,551	+0.14(+0.35%)
Feb 08, 2018	39.92	39.92	38.84	38.85	1,714,614	-1.00(-2.50%)
Feb 07, 2018	39.91	40.20	39.68	39.84	1,675,317	-0.49(-1.22%)
Feb 06, 2018	39.41	40.35	39.29	40.33	4,028,675	+0.57(+1.42%)
Feb 05, 2018	40.71	40.87	39.34	39.77	1,896,667	-1.39(-3.39%)
Feb 02, 2018	41.69	41.74	41.14	41.16	696,978	-1.05(-2.48%)
Feb 01, 2018	42.01	42.24	41.99	42.21	544,312	+0.08(+0.18%)
Jan 31, 2018	42.35	42.37	42.05	42.13	554,192	-0.01(-0.02%)
Jan 30, 2018	42.39	42.40	42.12	42.14	1,383,021	-0.29(-0.68%)
Jan 29, 2018	42.48	42.55	42.32	42.43	1,649,631	-0.42(-0.99%)
Jan 26, 2018	42.77	42.85	42.67	42.85	1,996,142	+0.34(+0.80%)
Jan 25, 2018	42.94	42.94	42.40	42.51	938,047	-0.17(-0.40%)
Jan 24, 2018	42.80	42.86	42.53	42.68	794,069	+0.14(+0.32%)
Jan 23, 2018	42.43	42.56	42.38	42.55	868,969	+0.13(+0.30%)
Jan 22, 2018	42.23	42.45	42.21	42.42	424,598	+0.29(+0.68%)
Jan 19, 2018	42.12	42.17	41.98	42.13	812,472	+0.20(+0.48%)
Jan 18, 2018	41.88	41.99	41.77	41.93	568,713	+0.04(+0.10%)
Jan 17, 2018	41.78	42.05	41.68	41.89	4,461,317	+0.19(+0.45%)
Jan 16, 2018	41.84	41.89	41.68	41.70	2,782,475	-0.03(-0.08%)
Jan 12, 2018		41.74	41.74	41.74	0	+0.55(+1.33%)
Jan 11, 2018	41.01	41.19	40.99	41.19	999,332	+0.29(+0.70%)
Jan 10, 2018	41.04	41.04	40.85	40.90	891,420	-0.14(-0.33%)
Jan 09, 2018	40.98	41.04	40.83	41.04	825,326	+0.06(+0.14%)
Jan 08, 2018	40.95	40.98	40.88	40.98	930,622	-0.11(-0.27%)
Jan 05, 2018	40.94	41.09	40.88	41.09	2,698,152	+0.28(+0.68%)
Jan 04, 2018	40.76	40.87	40.73	40.81	938,048	+0.49(+1.22%)
Jan 03, 2018	40.18	40.36	40.16	40.32	746,492	+0.11(+0.27%)
Jan 02, 2018	40.04	40.22	39.99	40.21	871,194	+0.27(+0.68%)
Dec 29, 2017		39.94	39.94	39.94	0	-0.02(-0.04%)
Dec 28, 2017	40.04	40.05	39.89	39.95	558,897	+0.09(+0.23%)
Dec 27, 2017	39.86	39.94	39.82	39.86	314,784	+0.06(+0.15%)
Dec 26, 2017	39.70	39.88	39.70	39.80	233,513	+0.00(+0.00%)
Dec 22, 2017	39.70	39.80	39.65	39.80	321,297	+0.03(+0.08%)
Dec 21, 2017	39.62	39.87	39.62	39.77	1,953,851	+0.17(+0.42%)
Dec 20, 2017	39.74	39.74	39.57	39.60	325,242	-0.16(-0.40%)
Dec 19, 2017	39.80	39.83	39.63	39.76	325,929	-0.04(-0.11%)
Dec 18, 2017	39.75	39.89	39.75	39.80	304,548	+0.52(+1.33%)
Dec 15, 2017	39.27	39.35	39.14	39.28	540,536	-0.04(-0.11%)
Dec 14, 2017	39.58	39.61	39.31	39.32	458,800	-0.24(-0.59%)
Dec 13, 2017	39.53	39.64	39.44	39.56	441,018	+0.08(+0.21%)
Dec 12, 2017	39.37	39.50	39.36	39.48	675,065	+0.02(+0.04%)
Dec 11, 2017	39.40	39.48	39.40	39.46	326,458	+0.08(+0.19%)
Dec 08, 2017	39.35	39.42	39.26	39.38	738,656	+0.20(+0.51%)
Dec 07, 2017	39.09	39.26	39.05	39.18	1,965,016	+0.10(+0.26%)
Dec 06, 2017	39.06	39.17	39.02	39.08	1,493,525	-0.07(-0.17%)
Dec 05, 2017	39.25	39.31	39.11	39.15	1,057,991	-0.14(-0.36%)
Dec 04, 2017	39.47	39.51	39.28	39.29	1,412,998	-0.06(-0.15%)

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.