Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.11	38.15	37.56	37.57	1,100,386	-0.92(-2.38%)
Feb 27, 2018	39.05	39.08	38.49	38.49	660,572	-0.80(-2.04%)
Feb 26, 2018	39.42	39.48	39.18	39.29	678,735	-0.08(-0.20%)
Feb 23, 2018	39.00	39.42	38.90	39.37	1,045,147	+0.74(+1.90%)
Feb 22, 2018				38.64	1,121,414	+0.76(+2.00%)
Feb 21, 2018	38.62	38.62	37.88	37.88	843,068	-0.81(-2.09%)
Feb 20, 2018	38.60	38.79	38.51	38.69	1,311,685	-0.20(-0.51%)
Feb 16, 2018		38.89	38.89	38.89	0	+0.25(+0.66%)
Feb 15, 2018	38.24	38.64	38.19	38.63	1,079,701	+0.46(+1.20%)
Feb 14, 2018	37.74	38.47	37.73	38.17	1,299,082	+0.29(+0.77%)
Feb 13, 2018	37.87	38.00	37.61	37.88	1,175,281	-0.50(-1.29%)
Feb 12, 2018	38.10	38.47	37.95	38.38	1,039,922	+0.07(+0.17%)
Feb 09, 2018	38.11	38.48	37.52	38.31	1,148,930	+0.07(+0.17%)
Feb 08, 2018	39.10	39.12	38.24	38.24	927,953	-0.66(-1.69%)
Feb 07, 2018	38.73	39.37	38.73	38.90	935,637	-0.22(-0.56%)
Feb 06, 2018	38.38	39.25	38.14	39.12	1,918,730	-0.33(-0.83%)
Feb 05, 2018	40.38	40.41	39.33	39.45	1,046,962	-1.38(-3.37%)
Feb 02, 2018	40.74	41.09	40.68	40.82	742,287	-0.69(-1.67%)
Feb 01, 2018	41.92	41.92	41.46	41.52	677,670	-0.50(-1.18%)
Jan 31, 2018	41.81	42.02	41.67	42.01	755,446	+0.41(+0.98%)
Jan 30, 2018	41.66	41.73	41.50	41.60	655,736	+0.09(+0.23%)
Jan 29, 2018	41.44	41.70	41.41	41.51	1,039,047	-0.44(-1.04%)
Jan 26, 2018	41.90	42.03	41.76	41.94	800,512	+0.15(+0.37%)
Jan 25, 2018	41.78	41.81	41.54	41.79	1,383,642	-0.22(-0.52%)
Jan 24, 2018	42.59	42.59	41.91	42.01	974,816	-0.07(-0.16%)
Jan 23, 2018	41.77	42.29	41.77	42.08	1,149,065	-0.09(-0.21%)
Jan 22, 2018	42.12	42.34	42.07	42.16	868,044	+0.20(+0.47%)
Jan 19, 2018	42.11	42.18	41.91	41.97	737,689	-0.22(-0.52%)
Jan 18, 2018	42.18	42.33	41.93	42.19	912,821	-0.29(-0.69%)
Jan 17, 2018	42.64	42.72	42.45	42.48	916,730	+0.01(+0.02%)
Jan 16, 2018	42.10	42.72	42.05	42.47	2,038,403	+0.53(+1.27%)
Jan 12, 2018		41.94	41.94	41.94	0	+0.34(+0.82%)
Jan 11, 2018	41.89	41.97	41.52	41.60	1,172,019	+0.20(+0.48%)
Jan 10, 2018	41.72	41.76	41.25	41.40	950,883	-0.49(-1.17%)
Jan 09, 2018	42.33	42.41	41.82	41.89	1,220,456	-1.09(-2.53%)
Jan 08, 2018	42.61	42.99	42.51	42.97	1,021,719	+0.05(+0.12%)
Jan 05, 2018	42.94	43.02	42.75	42.92	1,045,455	+0.60(+1.43%)
Jan 04, 2018	42.56	42.73	42.27	42.32	1,052,055	+0.32(+0.76%)
Jan 03, 2018	42.02	42.24	41.92	42.00	979,598	-0.86(-2.01%)
Jan 02, 2018	42.83	42.96	42.75	42.86	1,106,144	+0.02(+0.05%)
Dec 29, 2017		42.83	42.83	42.83	0	+0.15(+0.36%)
Dec 28, 2017	42.81	42.86	42.59	42.68	944,606	+0.27(+0.64%)
Dec 27, 2017	42.45	42.58	42.37	42.41	931,336	+0.26(+0.62%)
Dec 26, 2017	42.00	42.27	42.00	42.15	682,639	-0.03(-0.07%)
Dec 22, 2017	42.24	42.35	42.14	42.18	845,127	-0.03(-0.07%)
Dec 21, 2017	42.35	42.55	42.18	42.21	1,057,263	-0.25(-0.60%)
Dec 20, 2017	42.80	42.88	42.46	42.46	1,267,939	-0.08(-0.19%)
Dec 19, 2017	42.88	42.92	42.54	42.54	1,399,863	-0.02(-0.05%)
Dec 18, 2017	42.94	42.98	42.55	42.56	1,638,839	+0.33(+0.78%)
Dec 15, 2017	42.49	42.56	42.18	42.24	1,838,096	-0.23(-0.53%)
Dec 14, 2017	42.86	42.87	42.44	42.46	939,313	-0.47(-1.10%)
Dec 13, 2017	43.12	43.24	42.79	42.94	832,748	-0.13(-0.30%)
Dec 12, 2017	43.20	43.31	43.07	43.07	679,875	-0.15(-0.34%)
Dec 11, 2017	43.10	43.28	43.04	43.21	726,181	-0.17(-0.40%)
Dec 08, 2017	43.17	43.39	43.08	43.39	610,255	-0.08(-0.18%)
Dec 07, 2017	43.19	43.47	43.04	43.47	724,858	+0.26(+0.61%)
Dec 06, 2017	43.53	43.58	43.15	43.20	873,910	-0.20(-0.45%)
Dec 05, 2017	43.60	43.66	43.34	43.40	798,301	-0.26(-0.60%)
Dec 04, 2017	43.99	43.99	43.63	43.66	880,104	-0.07(-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.