Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.06	41.06	40.24	40.24	4,047	-0.98(-2.37%)
Feb 27, 2018	41.36	41.36	41.22	41.22	17,708	-0.44(-1.06%)
Feb 26, 2018	41.46	41.66	41.38	41.66	6,380	+0.69(+1.69%)
Feb 23, 2018	40.77	41.04	40.75	40.97	11,566	+0.07(+0.18%)
Feb 22, 2018	40.79	41.07	40.79	40.90	18,421	+0.66(+1.64%)
Feb 21, 2018	40.66	40.75	40.23	40.23	2,660	-0.19(-0.47%)
Feb 20, 2018	40.61	40.61	40.43	40.43	1,049	-0.24(-0.59%)
Feb 16, 2018		40.67	40.67	40.67	0	-0.15(-0.38%)
Feb 15, 2018	40.94	40.94	40.67	40.82	12,428	+0.42(+1.04%)
Feb 14, 2018	39.27	40.40	39.27	40.40	20,782	+1.14(+2.92%)
Feb 13, 2018	39.44	39.44	39.25	39.25	8,338	-0.47(-1.19%)
Feb 12, 2018	39.18	39.73	39.18	39.73	32,870	+1.16(+3.00%)
Feb 09, 2018	39.05	39.05	37.60	38.57	112,551	-0.05(-0.14%)
Feb 08, 2018	39.27	39.37	38.60	38.62	76,001	-0.47(-1.21%)
Feb 07, 2018	39.50	39.50	39.09	39.09	5,810	-0.79(-1.99%)
Feb 06, 2018	38.79	39.89	38.66	39.89	57,871	+0.35(+0.90%)
Feb 05, 2018	40.31	40.31	39.52	39.53	15,603	-1.01(-2.48%)
Feb 02, 2018	40.99	40.99	40.54	40.54	17,875	-0.72(-1.74%)
Feb 01, 2018	41.17	41.32	41.08	41.26	13,686	+0.27(+0.65%)
Jan 31, 2018	41.23	41.27	40.84	40.99	6,868	-0.06(-0.14%)
Jan 30, 2018	41.27	41.27	40.85	41.05	12,610	+0.08(+0.19%)
Jan 29, 2018	41.28	41.28	40.89	40.97	18,390	-0.48(-1.16%)
Jan 26, 2018	41.47	41.68	41.45	41.45	16,278	+0.00(+0.00%)
Jan 25, 2018		42.34	41.45	41.45	18,776	-0.62(-1.47%)
Jan 24, 2018	41.66	42.07	41.37	42.07	23,614	+0.43(+1.02%)
Jan 23, 2018	41.40	41.77	41.40	41.64	11,508	+0.27(+0.65%)
Jan 22, 2018	41.01	41.37	40.92	41.37	2,782	+0.53(+1.29%)
Jan 19, 2018	40.84	40.98	40.50	40.85	15,401	+0.28(+0.68%)
Jan 18, 2018	40.68	40.80	40.57	40.57	8,026	-0.05(-0.12%)
Jan 17, 2018	40.22	40.66	40.20	40.62	7,121	+0.35(+0.88%)
Jan 16, 2018	40.67	40.67	40.24	40.26	29,944	-0.26(-0.64%)
Jan 12, 2018		40.52	40.52	40.52	0	-0.03(-0.07%)
Jan 11, 2018	40.40	40.58	40.26	40.55	21,685	+0.36(+0.91%)
Jan 10, 2018	40.21	40.21	39.78	40.19	30,900	+0.11(+0.26%)
Jan 09, 2018	39.97	40.46	39.94	40.08	19,118	-0.11(-0.26%)
Jan 08, 2018	40.22	40.28	39.99	40.19	13,124	-0.01(-0.02%)
Jan 05, 2018	40.08	40.30	40.08	40.19	7,667	-0.02(-0.05%)
Jan 04, 2018	40.08	40.23	39.93	40.22	20,411	+0.47(+1.18%)
Jan 03, 2018	39.53	39.84	39.34	39.75	6,909	+0.05(+0.11%)
Jan 02, 2018	39.70	40.02	39.45	39.70	12,877	+0.44(+1.13%)
Dec 29, 2017		39.26	39.26	39.26	0	+0.65(+1.69%)
Dec 28, 2017	38.46	38.64	38.46	38.61	11,963	+0.39(+1.03%)
Dec 27, 2017	38.33	38.34	38.16	38.21	19,935	-0.66(-1.70%)
Dec 26, 2017	38.47	38.87	38.16	38.87	16,595	+0.62(+1.63%)
Dec 22, 2017	37.89	38.55	37.74	38.25	23,329	+0.85(+2.28%)
Dec 21, 2017	37.35	37.45	37.16	37.40	24,402	+0.18(+0.48%)
Dec 20, 2017	37.23	37.23	37.12	37.22	12,522	-0.02(-0.06%)
Dec 19, 2017	37.24	37.24	37.08	37.24	27,517	-0.21(-0.55%)
Dec 18, 2017	38.09	38.09	37.43	37.45	21,272	+0.06(+0.17%)
Dec 15, 2017	37.60	37.75	37.38	37.38	5,055	-0.12(-0.32%)
Dec 14, 2017	37.39	37.58	37.39	37.50	4,702	-0.08(-0.21%)
Dec 13, 2017	37.33	37.62	37.33	37.58	5,625	+0.08(+0.20%)
Dec 12, 2017	37.70	37.70	37.41	37.51	5,602	-0.26(-0.70%)
Dec 11, 2017	37.47	37.84	37.47	37.77	10,923	+0.52(+1.39%)
Dec 08, 2017	37.22	37.26	37.06	37.26	22,009	+0.01(+0.02%)
Dec 07, 2017	37.52	37.56	37.09	37.25	93,158	-0.60(-1.59%)
Dec 06, 2017	37.88	37.93	37.85	37.85	8,806	-0.03(-0.08%)
Dec 05, 2017	37.85	37.90	37.85	37.88	2,222	+0.27(+0.71%)
Dec 04, 2017	37.76	37.85	37.61	37.61	5,444	-0.29(-0.76%)

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.