Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.06	41.41	40.76	40.76	2,395,800	-0.14(-0.35%)
Feb 27, 2018	41.24	41.60	40.58	40.90	2,858,623	-0.36(-0.87%)
Feb 26, 2018	41.42	41.87	40.84	41.25	2,312,455	+0.19(+0.46%)
Feb 23, 2018	39.60	41.09	39.60	41.07	3,341,956	+1.83(+4.67%)
Feb 22, 2018				39.24	3,839,532	+0.44(+1.14%)
Feb 21, 2018	37.90	39.45	37.90	38.80	2,600,646	+0.88(+2.33%)
Feb 20, 2018	37.72	38.50	37.72	37.91	1,766,789	-0.05(-0.12%)
Feb 16, 2018		37.96	37.96	37.96	0	+0.14(+0.37%)
Feb 15, 2018	38.14	38.34	37.31	37.82	2,466,406	-0.09(-0.25%)
Feb 14, 2018	37.47	38.03	37.24	37.91	3,330,487	+0.30(+0.80%)
Feb 13, 2018	37.42	38.21	37.34	37.61	2,320,318	+0.25(+0.68%)
Feb 12, 2018	38.29	38.60	37.28	37.36	3,773,364	-0.46(-1.22%)
Feb 09, 2018	38.75	39.10	36.96	37.82	4,629,694	-0.67(-1.73%)
Feb 08, 2018	39.33	41.36	38.46	38.49	7,365,184	-3.10(-7.45%)
Feb 07, 2018	41.26	42.52	40.16	41.58	2,757,706	+0.38(+0.93%)
Feb 06, 2018	40.83	41.49	39.90	41.20	3,101,134	-0.86(-2.05%)
Feb 05, 2018	42.59	43.05	41.67	42.06	1,703,821	-0.69(-1.62%)
Feb 02, 2018	43.86	43.86	42.72	42.76	1,431,889	-1.13(-2.57%)
Feb 01, 2018	43.50	43.92	42.84	43.88	1,676,827	+0.34(+0.78%)
Jan 31, 2018	44.26	44.44	43.48	43.54	1,702,444	-0.38(-0.85%)
Jan 30, 2018	44.02	44.10	43.12	43.92	1,609,920	-0.23(-0.53%)
Jan 29, 2018	44.97	45.15	44.12	44.15	2,257,423	-1.07(-2.37%)
Jan 26, 2018	44.88	45.25	44.45	45.22	1,653,339	+0.64(+1.43%)
Jan 25, 2018	43.74	44.86	43.53	44.59	1,605,567	+0.08(+0.19%)
Jan 24, 2018	45.36	45.76	44.25	44.50	2,532,192	-0.50(-1.11%)
Jan 23, 2018	44.69	45.10	44.42	45.00	2,140,716	+0.34(+0.76%)
Jan 22, 2018	43.62	44.67	43.61	44.66	3,242,998	+1.51(+3.50%)
Jan 19, 2018	42.61	43.19	42.49	43.15	3,185,044	+0.78(+1.84%)
Jan 18, 2018	42.76	43.08	42.34	42.37	1,641,792	-0.38(-0.88%)
Jan 17, 2018	43.40	44.28	42.47	42.75	2,455,084	-0.66(-1.51%)
Jan 16, 2018	43.32	44.89	42.99	43.40	3,275,582	+0.36(+0.83%)
Jan 12, 2018		43.05	43.05	43.05	0	+1.93(+4.70%)
Jan 11, 2018	40.17	41.16	40.10	41.11	4,798,468	+1.05(+2.62%)
Jan 10, 2018	40.80	40.83	39.71	40.06	2,531,893	-0.57(-1.41%)
Jan 09, 2018	40.33	40.88	40.15	40.63	3,522,896	+0.57(+1.43%)
Jan 08, 2018	40.13	40.21	39.89	40.06	1,537,095	-0.07(-0.16%)
Jan 05, 2018	40.04	40.17	39.71	40.13	2,019,811	+0.23(+0.59%)
Jan 04, 2018	39.89	40.45	39.77	39.89	2,329,129	+0.24(+0.62%)
Jan 03, 2018	38.99	39.93	38.78	39.65	2,594,555	+1.51(+3.96%)
Jan 02, 2018	37.68	38.40	37.50	38.14	1,463,044	+0.57(+1.52%)
Dec 29, 2017		37.57	37.57	37.57	0	-0.62(-1.62%)
Dec 28, 2017	37.85	38.47	37.78	38.18	1,006,655	+0.46(+1.22%)
Dec 27, 2017	37.27	37.91	36.98	37.73	1,201,484	+0.60(+1.62%)
Dec 26, 2017	38.01	38.01	37.05	37.12	1,055,442	-1.24(-3.23%)
Dec 22, 2017	38.42	38.86	38.16	38.36	939,488	-0.21(-0.54%)
Dec 21, 2017	39.04	39.15	38.42	38.57	841,597	+0.17(+0.44%)
Dec 20, 2017	39.48	39.59	38.33	38.40	1,222,354	-1.03(-2.62%)
Dec 19, 2017	38.86	39.79	38.68	39.43	1,992,792	+0.76(+1.97%)
Dec 18, 2017	38.49	38.82	38.30	38.67	1,375,102	+0.62(+1.63%)
Dec 15, 2017	37.94	38.94	37.69	38.05	1,678,773	+0.05(+0.12%)
Dec 14, 2017	38.19	38.22	37.79	38.01	1,369,150	-0.12(-0.32%)
Dec 13, 2017	38.00	38.52	37.98	38.13	2,105,765	+0.06(+0.15%)
Dec 12, 2017	38.21	38.54	38.02	38.07	772,264	-0.23(-0.59%)
Dec 11, 2017	38.48	38.61	37.95	38.30	1,156,814	-0.01(-0.02%)
Dec 08, 2017	37.96	38.86	37.84	38.31	1,749,061	+0.59(+1.57%)
Dec 07, 2017	37.45	37.97	37.41	37.72	1,293,138	+0.21(+0.55%)
Dec 06, 2017	38.12	38.57	37.45	37.51	1,750,829	-0.72(-1.89%)
Dec 05, 2017	38.47	38.72	38.21	38.23	1,393,740	-0.30(-0.78%)
Dec 04, 2017	38.32	38.62	38.15	38.53	3,592,222	+0.45(+1.18%)

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.