Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.81	42.88	42.28	42.28	782,416	-0.50(-1.16%)
Feb 27, 2018	43.02	43.19	42.75	42.78	811,379	-0.62(-1.43%)
Feb 26, 2018	43.15	43.40	43.03	43.40	264,402	+0.42(+0.98%)
Feb 23, 2018	42.84	43.07	42.77	42.98	746,614	+0.36(+0.84%)
Feb 22, 2018	42.55	42.84	42.49	42.62	454,490	+0.21(+0.49%)
Feb 21, 2018	42.71	43.00	42.38	42.41	972,116	-0.21(-0.50%)
Feb 20, 2018	42.79	42.91	42.56	42.62	798,192	-0.42(-0.98%)
Feb 16, 2018		43.05	43.05	43.05	0	+0.17(+0.39%)
Feb 15, 2018	42.88	42.93	42.58	42.88	1,658,969	+0.19(+0.45%)
Feb 14, 2018	41.58	42.69	41.58	42.69	1,528,709	+0.78(+1.85%)
Feb 13, 2018	41.72	41.94	41.64	41.91	1,395,725	-0.20(-0.46%)
Feb 12, 2018	41.75	42.16	41.66	42.10	1,340,373	+0.52(+1.25%)
Feb 09, 2018	41.69	41.74	40.50	41.58	1,615,631	+0.18(+0.43%)
Feb 08, 2018	42.58	42.58	41.40	41.41	568,213	-1.01(-2.38%)
Feb 07, 2018	42.54	42.85	42.33	42.42	740,373	-0.60(-1.39%)
Feb 06, 2018	41.96	43.06	41.95	43.01	1,076,589	+0.65(+1.54%)
Feb 05, 2018	43.48	43.56	41.99	42.36	1,039,292	-1.55(-3.54%)
Feb 02, 2018	44.34	44.42	43.85	43.92	497,223	-0.89(-1.98%)
Feb 01, 2018	44.59	44.87	44.58	44.80	422,319	+0.15(+0.33%)
Jan 31, 2018	44.90	44.90	44.57	44.66	387,255	-0.13(-0.29%)
Jan 30, 2018	45.01	45.01	44.71	44.79	630,126	-0.41(-0.90%)
Jan 29, 2018	45.23	45.26	45.07	45.20	524,477	-0.39(-0.86%)
Jan 26, 2018	45.48	45.59	45.38	45.59	486,354	+0.30(+0.66%)
Jan 25, 2018	45.57	45.59	45.16	45.29	360,392	-0.08(-0.17%)
Jan 24, 2018	45.47	45.52	45.17	45.36	658,863	+0.22(+0.49%)
Jan 23, 2018	45.08	45.16	44.97	45.14	436,998	+0.05(+0.10%)
Jan 22, 2018	44.84	45.10	44.81	45.10	1,011,471	+0.37(+0.82%)
Jan 19, 2018	44.74	44.79	44.59	44.73	551,817	+0.10(+0.22%)
Jan 18, 2018	44.55	44.65	44.45	44.63	929,145	-0.07(-0.15%)
Jan 17, 2018	44.57	44.84	44.41	44.70	871,883	+0.23(+0.52%)
Jan 16, 2018	44.64	44.69	44.41	44.47	734,106	-0.07(-0.15%)
Jan 12, 2018		44.54	44.54	44.54	0	+0.50(+1.13%)
Jan 11, 2018	43.83	44.04	43.73	44.04	647,830	+0.40(+0.91%)
Jan 10, 2018			43.59	43.64	442,299	+0.06(+0.14%)
Jan 09, 2018	43.53	43.58	43.40	43.58	708,284	+0.07(+0.16%)
Jan 08, 2018	43.47	43.51	43.41	43.51	540,196	-0.02(-0.05%)
Jan 05, 2018	43.43	43.56	43.34	43.53	506,885	+0.28(+0.65%)
Jan 04, 2018	43.14	43.35	43.14	43.25	508,576	+0.46(+1.07%)
Jan 03, 2018	42.63	42.80	42.52	42.79	603,768	+0.18(+0.41%)
Jan 02, 2018	42.36	42.62	42.35	42.62	571,112	+0.37(+0.88%)
Dec 29, 2017		42.25	42.25	42.25	0	+0.01(+0.03%)
Dec 28, 2017	42.21	42.35	42.17	42.23	458,163	+0.08(+0.18%)
Dec 27, 2017	42.10	42.23	42.10	42.16	423,608	+0.04(+0.09%)
Dec 26, 2017	42.07	42.16	42.00	42.12	292,072	+0.01(+0.02%)
Dec 22, 2017	42.06	42.11	41.98	42.11	400,665	+0.06(+0.15%)
Dec 21, 2017	41.97	42.15	41.92	42.05	517,067	+0.13(+0.31%)
Dec 20, 2017	42.01	42.03	41.89	41.92	638,335	-0.01(-0.02%)
Dec 19, 2017	41.98	42.10	41.84	41.93	1,085,676	-0.15(-0.36%)
Dec 18, 2017	42.09	42.20	42.03	42.08	1,328,086	+0.38(+0.92%)
Dec 15, 2017	41.65	41.74	41.57	41.69	384,428	-0.06(-0.14%)
Dec 14, 2017	41.96	42.01	41.75	41.75	341,783	-0.28(-0.66%)
Dec 13, 2017	41.96	42.12	41.91	42.03	6,871,101	+0.19(+0.45%)
Dec 12, 2017	41.75	41.87	41.70	41.84	303,782	+0.11(+0.25%)
Dec 11, 2017	41.64	41.78	41.64	41.74	396,219	+0.09(+0.22%)
Dec 08, 2017	41.59	41.65	41.49	41.65	662,058	+0.27(+0.66%)
Dec 07, 2017	41.22	41.44	41.21	41.38	362,469	+0.14(+0.35%)
Dec 06, 2017	41.18	41.31	41.18	41.23	636,760	-0.15(-0.36%)
Dec 05, 2017	41.47	41.58	41.35	41.38	460,076	-0.10(-0.24%)
Dec 04, 2017	41.66	41.69	41.48	41.48	344,297	-0.17(-0.40%)

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.