Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.38	41.38	39.99	41.02	7,490,552	+0.86(+2.14%)
Feb 27, 2018	41.06	41.59	40.16	40.16	5,612,489	-0.83(-2.02%)
Feb 26, 2018	41.12	41.71	40.87	40.99	8,229,317	-0.08(-0.19%)
Feb 23, 2018	40.18	41.12	40.17	41.07	3,310,333	+1.05(+2.62%)
Feb 22, 2018				40.02	4,319,153	+0.30(+0.75%)
Feb 21, 2018	39.91	40.55	39.70	39.72	6,733,404	-0.22(-0.55%)
Feb 20, 2018	40.23	40.44	39.72	39.94	4,063,800	-0.39(-0.97%)
Feb 16, 2018		40.33	40.33	40.33	0	+0.44(+1.10%)
Feb 15, 2018	39.27	39.92	39.22	39.89	4,877,802	+0.88(+2.25%)
Feb 14, 2018	39.41	39.89	38.98	39.01	4,749,246	-0.75(-1.88%)
Feb 13, 2018	39.15	40.01	38.92	39.76	8,645,012	+0.49(+1.25%)
Feb 12, 2018	38.56	39.52	38.22	39.27	6,061,088	+0.77(+2.00%)
Feb 09, 2018	38.38	38.78	37.23	38.50	7,370,868	+0.33(+0.86%)
Feb 08, 2018	39.29	39.43	38.16	38.17	6,027,142	-1.24(-3.14%)
Feb 07, 2018	39.75	40.27	39.26	39.41	5,703,431	-0.38(-0.95%)
Feb 06, 2018	39.93	40.02	38.38	39.79	7,745,860	-1.02(-2.50%)
Feb 05, 2018	41.48	41.56	40.54	40.81	4,994,213	-0.56(-1.35%)
Feb 02, 2018	42.03	42.22	41.11	41.37	5,678,391	-1.13(-2.65%)
Feb 01, 2018	42.38	42.49	41.79	42.50	15,249,996	+0.14(+0.33%)
Jan 31, 2018	42.02	42.48	41.60	42.36	7,150,587	+0.45(+1.07%)
Jan 30, 2018	42.86	42.95	41.74	41.91	7,579,727	-1.00(-2.33%)
Jan 29, 2018	43.19	43.40	42.88	42.91	2,741,104	-0.56(-1.29%)
Jan 26, 2018	43.69	43.82	43.24	43.46	4,237,719	+0.05(+0.11%)
Jan 25, 2018	43.61	43.83	43.14	43.41	5,671,998	-0.19(-0.44%)
Jan 24, 2018	43.74	44.30	43.44	43.60	5,535,995	-0.16(-0.36%)
Jan 23, 2018	43.77	44.09	43.69	43.76	4,471,089	-0.10(-0.23%)
Jan 22, 2018	44.42	44.62	43.73	43.86	4,921,545	-0.45(-1.01%)
Jan 19, 2018	44.51	44.70	44.23	44.31	4,345,295	-0.11(-0.25%)
Jan 18, 2018	43.94	44.53	43.87	44.42	7,098,024	+0.30(+0.68%)
Jan 17, 2018	44.04	44.24	43.86	44.12	4,329,693	+0.18(+0.41%)
Jan 16, 2018	43.91	44.18	43.69	43.94	4,525,844	+0.20(+0.46%)
Jan 12, 2018		43.74	43.74	43.74	0	-0.06(-0.14%)
Jan 11, 2018	44.47	44.59	43.60	43.80	5,707,677	-0.67(-1.50%)
Jan 10, 2018		44.72	43.86	44.47	6,928,604	-0.29(-0.65%)
Jan 09, 2018	45.13	45.13	44.63	44.76	6,138,301	-0.39(-0.86%)
Jan 08, 2018	44.21	45.21	44.05	45.15	6,567,732	+0.94(+2.12%)
Jan 05, 2018	43.64	44.39	43.43	44.21	6,418,235	+0.77(+1.77%)
Jan 04, 2018	43.65	44.02	43.29	43.44	10,044,615	-0.25(-0.57%)
Jan 03, 2018	44.24	44.59	43.59	43.69	6,523,433	-0.72(-1.62%)
Jan 02, 2018	44.26	44.45	43.40	44.41	7,929,040	-0.34(-0.76%)
Dec 29, 2017		44.75	44.75	44.75	0	+0.02(+0.04%)
Dec 28, 2017	44.78	45.11	44.55	44.73	5,934,469	+0.13(+0.29%)
Dec 27, 2017	44.39	44.94	44.37	44.60	7,594,708	+0.23(+0.52%)
Dec 26, 2017	44.69	44.98	44.19	44.37	8,484,745	-0.12(-0.27%)
Dec 22, 2017	44.56	45.01	44.28	44.49	10,958,488	+0.07(+0.16%)
Dec 21, 2017	43.00	44.74	41.54	44.42	52,479,276	-6.61(-12.95%)
Dec 20, 2017	51.91	52.35	50.91	51.03	5,812,721	-0.93(-1.79%)
Dec 19, 2017	52.37	53.09	51.92	51.96	3,644,370	-0.45(-0.86%)
Dec 18, 2017	52.71	52.95	52.33	52.41	4,242,316	-0.55(-1.04%)
Dec 15, 2017	52.87	53.38	52.80	52.96	5,767,320	+0.33(+0.63%)
Dec 14, 2017	52.93	53.09	52.57	52.63	2,455,852	-0.37(-0.70%)
Dec 13, 2017	53.58	53.70	52.85	53.00	4,859,498	-0.34(-0.64%)
Dec 12, 2017	53.34	53.79	53.23	53.34	3,510,488	-0.28(-0.52%)
Dec 11, 2017	53.16	53.64	52.66	53.62	4,097,125	+0.25(+0.47%)
Dec 08, 2017	52.79	53.37	52.52	53.37	3,304,931	+0.50(+0.94%)
Dec 07, 2017	52.97	53.06	52.39	52.87	4,311,324	-0.10(-0.19%)
Dec 06, 2017	53.71	53.80	52.94	52.97	4,282,560	-0.54(-1.01%)
Dec 05, 2017	53.56	53.62	52.51	53.51	4,683,929	+0.08(+0.15%)
Dec 04, 2017		54.26	53.28	53.43	4,602,267	-0.61(-1.13%)

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.