Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.72	39.91	38.83	38.83	2,740,008	-0.73(-1.85%)
Feb 27, 2018	39.86	40.14	39.55	39.56	1,938,042	-0.27(-0.68%)
Feb 26, 2018	39.33	39.84	38.93	39.83	2,086,898	+0.62(+1.58%)
Feb 23, 2018	39.21	39.28	38.38	39.21	1,477,516	+0.27(+0.69%)
Feb 22, 2018	38.86	39.21	38.65	38.94	2,154,959	+0.09(+0.23%)
Feb 21, 2018	38.98	39.42	38.83	38.85	1,847,576	-0.02(-0.05%)
Feb 20, 2018	39.24	39.30	38.74	38.87	1,400,427	-0.42(-1.07%)
Feb 16, 2018		39.29	39.29	39.29	0	+0.11(+0.28%)
Feb 15, 2018	38.40	39.43	38.33	39.18	2,825,098	+1.15(+3.02%)
Feb 14, 2018	37.64	38.16	37.25	38.03	3,320,790	+0.23(+0.61%)
Feb 13, 2018				37.80	3,386,140	-0.24(-0.63%)
Feb 12, 2018	37.79	38.68	37.41	38.04	4,473,250	+0.29(+0.77%)
Feb 09, 2018	35.62	38.10	35.33	37.75	8,335,009	-1.05(-2.71%)
Feb 08, 2018		40.51	38.80	38.80	3,177,498	-1.65(-4.08%)
Feb 07, 2018	40.15	40.78	40.14	40.45	2,657,711	+0.06(+0.15%)
Feb 06, 2018	39.76	40.86	39.35	40.39	2,453,558	-0.39(-0.96%)
Feb 05, 2018	42.07	42.30	40.29	40.78	3,366,826	-1.26(-3.00%)
Feb 02, 2018	42.31	42.60	42.01	42.04	1,921,760	-0.54(-1.27%)
Feb 01, 2018	42.50	43.06	42.19	42.58	2,979,824	-0.12(-0.28%)
Jan 31, 2018	43.23	43.43	42.47	42.70	2,936,822	-0.43(-1.00%)
Jan 30, 2018	43.70	43.84	42.56	43.13	3,494,470	-0.62(-1.42%)
Jan 29, 2018	43.30	43.84	43.30	43.75	2,164,067	+0.37(+0.85%)
Jan 26, 2018	42.80	43.45	42.69	43.38	1,974,642	+0.48(+1.12%)
Jan 25, 2018	43.09	43.33	42.65	42.90	2,209,949	+0.00(+0.00%)
Jan 24, 2018	43.10	43.48	42.71	42.90	2,628,886	-0.05(-0.12%)
Jan 23, 2018	43.15	43.42	42.80	42.95	1,724,317	-0.29(-0.67%)
Jan 22, 2018	43.53	43.59	42.83	43.24	2,738,556	-0.22(-0.51%)
Jan 19, 2018	43.20	43.57	42.55	43.46	4,355,482	-0.39(-0.89%)
Jan 18, 2018	43.91	44.10	43.42	43.85	2,134,697	-0.15(-0.34%)
Jan 17, 2018	44.04	44.08	43.51	44.00	2,087,071	+0.25(+0.57%)
Jan 16, 2018	43.92	44.25	43.58	43.75	4,073,232	+0.04(+0.09%)
Jan 12, 2018		43.71	43.71	43.71	0	+0.16(+0.37%)
Jan 11, 2018	43.68	43.72	43.05	43.55	2,975,971	-0.01(-0.02%)
Jan 10, 2018			42.78	43.56	4,427,109	-0.66(-1.49%)
Jan 09, 2018	44.60	45.09	44.08	44.22	2,861,482	-0.20(-0.45%)
Jan 08, 2018	43.92	44.56	43.49	44.42	2,770,143	+0.44(+1.00%)
Jan 05, 2018	43.87	44.21	43.75	43.98	1,827,403	+0.21(+0.48%)
Jan 04, 2018	44.35	44.85	43.72	43.77	2,407,747	+0.28(+0.64%)
Jan 03, 2018	43.00	43.80	42.76	43.49	1,864,591	+0.62(+1.45%)
Jan 02, 2018	42.75	43.07	42.61	42.87	2,533,922	+0.12(+0.28%)
Dec 29, 2017		42.75	42.75	42.75	0	-0.55(-1.27%)
Dec 28, 2017	43.34	43.37	42.95	43.30	1,001,703	+0.07(+0.16%)
Dec 27, 2017	43.39	43.45	43.16	43.23	847,743	+0.00(+0.00%)
Dec 26, 2017	43.34	43.61	43.16	43.23	509,312	-0.14(-0.32%)
Dec 22, 2017	43.24	43.49	43.13	43.37	810,235	+0.12(+0.28%)
Dec 21, 2017	43.60	43.66	43.12	43.25	1,345,189	-0.19(-0.44%)
Dec 20, 2017	43.51	43.90	43.30	43.44	1,797,360	-0.05(-0.11%)
Dec 19, 2017	43.36	43.82	43.26	43.49	1,974,841	+0.13(+0.30%)
Dec 18, 2017	43.79	44.19	43.25	43.36	2,264,120	-0.17(-0.39%)
Dec 15, 2017	43.40	43.67	42.71	43.53	4,541,724	+0.57(+1.33%)
Dec 14, 2017	43.77	43.94	42.93	42.96	2,340,570	-0.72(-1.65%)
Dec 13, 2017	43.75	43.92	43.35	43.68	2,869,017	+0.11(+0.25%)
Dec 12, 2017	43.81	43.82	43.04	43.57	2,950,904	-0.25(-0.57%)
Dec 11, 2017	43.47	44.18	43.10	43.82	4,438,413	+1.13(+2.65%)
Dec 08, 2017	42.84	44.00	42.18	42.69	3,666,107	+1.01(+2.42%)
Dec 07, 2017	41.43	41.94	41.27	41.68	2,166,291	+0.24(+0.58%)
Dec 06, 2017	41.82	42.16	41.11	41.44	2,701,332	-0.45(-1.07%)
Dec 05, 2017	41.84	42.31	41.52	41.89	2,221,373	+0.04(+0.10%)
Dec 04, 2017	40.85	41.96	40.85	41.85	5,889,153	+1.00(+2.45%)

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.