Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.29	42.71	41.71	41.71	238,271	-0.47(-1.10%)
Feb 27, 2018	42.07	43.16	41.94	42.17	318,575	-0.05(-0.12%)
Feb 26, 2018	42.41	42.56	41.73	42.23	179,524	-0.08(-0.18%)
Feb 23, 2018	42.24	42.43	41.64	42.30	127,467	+0.20(+0.47%)
Feb 22, 2018	43.32	43.32	42.09	42.11	162,808	-1.18(-2.73%)
Feb 21, 2018	43.11	43.77	42.96	43.29	172,203	+0.21(+0.50%)
Feb 20, 2018	43.79	43.79	42.57	43.07	245,441	-0.72(-1.65%)
Feb 16, 2018		43.79	43.79	43.79	0	-0.36(-0.82%)
Feb 15, 2018	43.73	44.34	43.45	44.15	200,075	+0.73(+1.68%)
Feb 14, 2018	42.12	43.68	42.06	43.42	358,959	+1.01(+2.39%)
Feb 13, 2018	41.89	42.57	41.81	42.41	171,141	+0.41(+0.98%)
Feb 12, 2018	41.76	42.31	41.39	42.00	333,594	+0.70(+1.68%)
Feb 09, 2018	42.31	42.72	40.91	41.30	374,927	+0.25(+0.61%)
Feb 08, 2018	41.05	41.54	40.36	41.05	479,652	+0.52(+1.29%)
Feb 07, 2018	42.05	42.51	42.05	40.53	669,844	+1.59(+4.08%)
Feb 06, 2018	37.97	39.41	36.63	38.94	345,681	-0.22(-0.57%)
Feb 05, 2018	39.78	40.26	38.20	39.17	328,365	-1.06(-2.65%)
Feb 02, 2018	40.16	40.85	39.95	40.23	203,653	-0.20(-0.49%)
Feb 01, 2018	39.63	40.45	39.49	40.43	145,844	+0.54(+1.36%)
Jan 31, 2018	40.44	40.61	39.89	39.89	143,476	-0.37(-0.92%)
Jan 30, 2018	40.00	40.51	40.00	40.26	117,334	-0.11(-0.28%)
Jan 29, 2018	40.60	40.74	40.17	40.37	201,522	-0.48(-1.18%)
Jan 26, 2018	41.18	41.18	40.22	40.85	124,485	-0.14(-0.34%)
Jan 25, 2018	41.48	41.49	40.48	40.99	177,037	-0.23(-0.56%)
Jan 24, 2018	41.22	41.61	40.77	41.22	265,445	+0.18(+0.44%)
Jan 23, 2018	40.61	41.12	40.47	41.04	143,453	+0.57(+1.40%)
Jan 22, 2018	40.45	40.75	40.16	40.47	117,911	+0.12(+0.30%)
Jan 19, 2018	40.03	40.53	39.89	40.35	120,734	+0.17(+0.43%)
Jan 18, 2018	39.75	40.47	39.54	40.18	217,494	+0.46(+1.15%)
Jan 17, 2018	39.29	40.13	39.12	39.72	311,993	+0.47(+1.20%)
Jan 16, 2018	39.88	40.77	39.07	39.25	250,281	-0.57(-1.42%)
Jan 12, 2018		39.82	39.82	39.82	0	-0.14(-0.34%)
Jan 11, 2018	40.29	40.77	39.78	39.96	302,559	-0.27(-0.68%)
Jan 10, 2018				40.23	314,865	-0.67(-1.64%)
Jan 09, 2018	41.24	41.58	40.63	40.90	404,107	-0.16(-0.40%)
Jan 08, 2018	41.36	41.97	40.68	41.06	361,368	-0.14(-0.33%)
Jan 05, 2018	39.60	41.27	38.94	41.20	392,745	+1.61(+4.08%)
Jan 04, 2018	39.66	40.20	39.58	39.59	163,673	-0.03(-0.07%)
Jan 03, 2018	40.56	40.56	39.58	39.61	157,219	-1.02(-2.51%)
Jan 02, 2018	40.96	41.12	40.58	40.63	211,114	-0.15(-0.38%)
Dec 29, 2017		40.79	40.79	40.79	0	+0.06(+0.15%)
Dec 28, 2017	40.20	40.82	40.18	40.73	113,773	+0.52(+1.30%)
Dec 27, 2017	40.57	40.88	40.15	40.20	157,786	-0.33(-0.83%)
Dec 26, 2017	40.57	41.01	40.44	40.54	139,062	-0.01(-0.02%)
Dec 22, 2017	40.16	40.58	39.78	40.55	114,132	+0.64(+1.61%)
Dec 21, 2017	39.98	40.31	39.83	39.90	165,162	+0.05(+0.13%)
Dec 20, 2017	40.25	40.45	39.61	39.85	142,183	-0.39(-0.96%)
Dec 19, 2017	41.36	41.91	40.17	40.24	364,058	-1.16(-2.80%)
Dec 18, 2017	41.88	42.23	41.21	41.40	128,666	-0.06(-0.14%)
Dec 15, 2017	40.87	41.68	40.87	41.46	363,121	+0.70(+1.73%)
Dec 14, 2017	40.93	41.48	40.64	40.75	349,574	-0.04(-0.11%)
Dec 13, 2017	41.03	41.44	40.73	40.80	274,067	-0.31(-0.75%)
Dec 12, 2017	41.06	41.39	40.95	41.11	177,334	+0.06(+0.15%)
Dec 11, 2017	42.02	42.02	40.97	41.05	175,031	-0.97(-2.31%)
Dec 08, 2017	41.80	42.22	41.63	42.02	169,575	+0.00(+0.00%)
Dec 07, 2017	41.00	41.61	41.00		154,878	+0.00(+0.00%)
Dec 06, 2017	41.01	41.46	40.91	41.08	189,155	-0.18(-0.44%)
Dec 05, 2017	41.84	42.33	41.20	41.26	172,296	-0.39(-0.93%)
Dec 04, 2017	42.74	42.74	41.57	41.65	85,223	-0.41(-0.98%)

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.