Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.79	42.85	42.26	42.26	782,826	-0.50(-1.16%)
Feb 27, 2018	43.00	43.17	42.72	42.75	811,804	-0.62(-1.43%)
Feb 26, 2018	43.13	43.37	43.01	43.37	264,540	+0.42(+0.98%)
Feb 23, 2018	42.82	43.05	42.75	42.95	747,005	+0.36(+0.84%)
Feb 22, 2018	42.53	42.82	42.47	42.59	454,728	+0.21(+0.49%)
Feb 21, 2018	42.69	42.98	42.36	42.39	972,626	-0.21(-0.50%)
Feb 20, 2018	42.77	42.89	42.53	42.60	798,611	-0.42(-0.98%)
Feb 16, 2018		43.02	43.02	43.02	0	+0.17(+0.39%)
Feb 15, 2018	42.85	42.91	42.56	42.85	1,659,839	+0.19(+0.45%)
Feb 14, 2018	41.55	42.67	41.55	42.66	1,529,510	+0.78(+1.85%)
Feb 13, 2018	41.70	41.92	41.62	41.89	1,396,457	-0.20(-0.46%)
Feb 12, 2018	41.73	42.14	41.64	42.08	1,341,075	+0.52(+1.25%)
Feb 09, 2018	41.67	41.72	40.48	41.56	1,616,478	+0.18(+0.43%)
Feb 08, 2018	42.56	42.56	41.38	41.39	568,511	-1.01(-2.38%)
Feb 07, 2018	42.52	42.83	42.31	42.40	740,761	-0.60(-1.39%)
Feb 06, 2018	41.94	43.03	41.93	42.99	1,077,153	+0.65(+1.54%)
Feb 05, 2018	43.46	43.53	41.97	42.34	1,039,837	-1.55(-3.54%)
Feb 02, 2018	44.31	44.40	43.83	43.89	497,484	-0.89(-1.98%)
Feb 01, 2018	44.57	44.85	44.55	44.78	422,540	+0.15(+0.33%)
Jan 31, 2018	44.88	44.88	44.54	44.64	387,458	-0.13(-0.29%)
Jan 30, 2018	44.99	44.99	44.69	44.77	630,456	-0.41(-0.90%)
Jan 29, 2018	45.20	45.24	45.05	45.17	524,752	-0.39(-0.86%)
Jan 26, 2018	45.45	45.56	45.36	45.56	486,609	+0.30(+0.66%)
Jan 25, 2018	45.55	45.56	45.14	45.26	360,581	-0.08(-0.17%)
Jan 24, 2018	45.45	45.50	45.15	45.34	659,208	+0.22(+0.49%)
Jan 23, 2018	45.06	45.14	44.94	45.12	437,227	+0.05(+0.10%)
Jan 22, 2018	44.82	45.07	44.78	45.07	1,012,001	+0.37(+0.82%)
Jan 19, 2018	44.71	44.77	44.57	44.71	552,107	+0.10(+0.22%)
Jan 18, 2018	44.53	44.63	44.43	44.61	929,633	-0.07(-0.15%)
Jan 17, 2018	44.54	44.81	44.39	44.67	872,340	+0.23(+0.52%)
Jan 16, 2018	44.62	44.67	44.38	44.45	734,490	-0.07(-0.15%)
Jan 12, 2018		44.51	44.51	44.51	0	+0.50(+1.13%)
Jan 11, 2018	43.80	44.02	43.71	44.02	648,169	+0.40(+0.91%)
Jan 10, 2018			43.57	43.62	442,531	+0.06(+0.14%)
Jan 09, 2018	43.50	43.56	43.38	43.56	708,655	+0.07(+0.16%)
Jan 08, 2018	43.45	43.49	43.39	43.49	540,479	-0.02(-0.05%)
Jan 05, 2018	43.40	43.53	43.32	43.51	507,151	+0.28(+0.65%)
Jan 04, 2018	43.11	43.33	43.11	43.23	508,843	+0.46(+1.07%)
Jan 03, 2018	42.61	42.77	42.49	42.77	604,085	+0.18(+0.41%)
Jan 02, 2018	42.33	42.59	42.33	42.59	571,411	+0.37(+0.88%)
Dec 29, 2017		42.22	42.22	42.22	0	+0.01(+0.03%)
Dec 28, 2017	42.19	42.33	42.14	42.21	458,404	+0.08(+0.18%)
Dec 27, 2017	42.08	42.21	42.08	42.14	423,830	+0.04(+0.09%)
Dec 26, 2017	42.04	42.14	41.98	42.10	292,226	+0.01(+0.02%)
Dec 22, 2017	42.04	42.09	41.96	42.09	400,875	+0.06(+0.15%)
Dec 21, 2017	41.95	42.13	41.90	42.03	517,339	+0.13(+0.31%)
Dec 20, 2017	41.99	42.01	41.87	41.90	638,669	-0.01(-0.02%)
Dec 19, 2017	41.96	42.07	41.82	41.91	1,086,245	-0.15(-0.36%)
Dec 18, 2017	42.07	42.18	42.01	42.06	1,328,783	+0.38(+0.92%)
Dec 15, 2017	41.63	41.72	41.55	41.67	384,630	-0.06(-0.14%)
Dec 14, 2017	41.94	41.99	41.73	41.73	341,962	-0.28(-0.66%)
Dec 13, 2017	41.94	42.09	41.89	42.01	6,874,704	+0.19(+0.45%)
Dec 12, 2017	41.73	41.84	41.68	41.82	303,942	+0.11(+0.25%)
Dec 11, 2017	41.62	41.75	41.62	41.72	396,427	+0.09(+0.22%)
Dec 08, 2017	41.57	41.63	41.47	41.63	662,405	+0.27(+0.66%)
Dec 07, 2017	41.20	41.42	41.19	41.35	362,659	+0.14(+0.35%)
Dec 06, 2017	41.16	41.29	41.16	41.21	637,094	-0.15(-0.36%)
Dec 05, 2017	41.44	41.56	41.33	41.36	460,317	-0.10(-0.24%)
Dec 04, 2017	41.64	41.67	41.46	41.46	344,478	-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.