Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.36	38.37	37.94	38.02	1,261,816	-0.13(-0.34%)
Feb 27, 2018	38.58	38.85	38.15	38.15	1,044,952	-0.25(-0.65%)
Feb 26, 2018	38.51	38.68	38.26	38.40	1,293,824	-0.36(-0.93%)
Feb 23, 2018	38.02	38.85	37.55	38.76	1,699,301	+0.86(+2.27%)
Feb 22, 2018				37.90	1,585,038	+0.14(+0.37%)
Feb 21, 2018	38.54	38.62	37.69	37.76	1,356,048	-0.75(-1.95%)
Feb 20, 2018	39.29	39.29	38.30	38.51	1,124,999	-0.46(-1.18%)
Feb 16, 2018		38.97	38.97	38.97	0	+0.04(+0.10%)
Feb 15, 2018	38.76	39.16	38.40	38.93	2,659,603	+1.71(+4.59%)
Feb 14, 2018	37.34	37.50	37.17	37.22	2,512,228	-0.18(-0.48%)
Feb 13, 2018	37.43	37.54	37.28	37.40	1,403,935	+0.02(+0.05%)
Feb 12, 2018	37.26	37.54	37.13	37.38	2,217,685	+0.17(+0.46%)
Feb 09, 2018	37.49	37.66	36.17	37.21	2,353,955	-0.39(-1.04%)
Feb 08, 2018	37.97	38.00	37.24	37.60	3,112,379	-0.55(-1.44%)
Feb 07, 2018	37.46	38.25	37.46	38.15	2,117,405	+0.66(+1.76%)
Feb 06, 2018	37.39	37.70	36.85	37.49	2,927,592	-0.04(-0.12%)
Feb 05, 2018	38.14	38.57	37.31	37.53	1,239,290	-0.77(-2.00%)
Feb 02, 2018	39.15	39.21	38.24	38.30	1,391,254	-1.05(-2.67%)
Feb 01, 2018	39.64	40.04	39.29	39.35	2,398,806	-0.81(-2.02%)
Jan 31, 2018	40.37	40.52	40.11	40.16	1,367,319	-0.10(-0.25%)
Jan 30, 2018	40.58	40.83	40.22	40.26	1,024,339	-0.31(-0.76%)
Jan 29, 2018	40.82	40.92	40.56	40.57	1,758,953	-0.32(-0.78%)
Jan 26, 2018	40.46	41.13	40.45	40.89	3,553,495	+0.12(+0.29%)
Jan 25, 2018	40.03	40.97	39.85	40.77	2,388,125	+0.94(+2.36%)
Jan 24, 2018	39.64	39.91	39.50	39.83	1,537,368	+0.46(+1.17%)
Jan 23, 2018	39.68	39.80	39.36	39.37	909,520	-0.38(-0.96%)
Jan 22, 2018	39.64	39.91	39.59	39.75	936,546	+0.11(+0.28%)
Jan 19, 2018	39.14	39.66	39.01	39.64	1,022,840	+0.79(+2.03%)
Jan 18, 2018	39.47	39.47	38.67	38.85	2,312,358	-0.69(-1.75%)
Jan 17, 2018	39.05	39.82	39.05	39.54	1,661,128	+0.74(+1.91%)
Jan 16, 2018	39.09	39.46	38.79	38.80	5,293,851	+0.01(+0.03%)
Jan 12, 2018		38.79	38.79	38.79	0	+0.16(+0.41%)
Jan 11, 2018	38.95	39.03	38.30	38.63	2,427,681	-0.17(-0.44%)
Jan 10, 2018	39.45	39.56	38.63	38.80	1,638,171	-0.85(-2.14%)
Jan 09, 2018	39.14	39.73	39.08	39.65	862,434	+0.50(+1.28%)
Jan 08, 2018	38.69	39.21	38.67	39.15	1,357,300	+0.14(+0.36%)
Jan 05, 2018	39.38	39.73	38.83	39.01	1,384,823	-0.69(-1.74%)
Jan 04, 2018	39.44	39.77	39.43	39.70	964,036	+0.31(+0.79%)
Jan 03, 2018	39.36	39.60	39.20	39.39	739,373	-0.32(-0.81%)
Jan 02, 2018	39.88	39.97	39.33	39.71	750,951	-0.14(-0.35%)
Dec 29, 2017		39.85	39.85	39.85	0	+0.57(+1.45%)
Dec 28, 2017	39.52	39.52	39.07	39.28	600,024	-0.16(-0.41%)
Dec 27, 2017	39.41	39.65	39.31	39.44	718,136	+0.15(+0.38%)
Dec 26, 2017	39.56	39.60	39.25	39.29	218,562	-0.11(-0.28%)
Dec 22, 2017	39.15	39.74	39.06	39.40	648,798	+0.03(+0.08%)
Dec 21, 2017	39.53	39.62	39.33	39.37	455,662	-0.10(-0.25%)
Dec 20, 2017	39.34	39.63	39.09	39.47	645,895	+0.10(+0.25%)
Dec 19, 2017	39.37	39.75	39.29	39.37	1,088,455	+0.02(+0.05%)
Dec 18, 2017	39.41	39.68	39.21	39.35	1,827,847	+0.16(+0.41%)
Dec 15, 2017	38.97	39.42	38.91	39.19	1,561,981	+0.09(+0.23%)
Dec 14, 2017	39.13	39.36	38.72	39.10	2,270,739	+0.17(+0.44%)
Dec 13, 2017	39.14	39.55	38.68	38.93	1,334,947	-0.26(-0.66%)
Dec 12, 2017	39.24	39.69	39.16	39.19	1,179,516	-0.10(-0.25%)
Dec 11, 2017	38.65	39.48	38.65	39.29	1,143,179	+0.52(+1.34%)
Dec 08, 2017	39.00	39.14	38.63	38.77	1,280,540	-0.55(-1.40%)
Dec 07, 2017	39.08	39.61	39.03	39.32	5,424,024	-0.22(-0.56%)
Dec 06, 2017	38.64	39.54	38.56	39.54	2,140,637	+0.22(+0.56%)
Dec 05, 2017	39.69	39.84	39.01	39.32	1,706,854	-0.41(-1.03%)
Dec 04, 2017	39.52	40.17	39.52	39.73	1,912,229	-0.02(-0.05%)

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.