Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.54	42.54	41.73	41.79	149,143	-0.54(-1.26%)
Feb 27, 2018	42.80	42.94	42.33	42.33	15,859	-0.57(-1.33%)
Feb 26, 2018	42.83	42.95	42.50	42.90	7,960	+0.29(+0.69%)
Feb 23, 2018	42.27	42.61	42.08	42.61	9,900	+0.51(+1.21%)
Feb 22, 2018	42.42	42.56	41.92	42.10	38,825	-0.25(-0.60%)
Feb 21, 2018	42.05	42.75	42.05	42.35	33,367	+0.39(+0.93%)
Feb 20, 2018	42.18	42.44	41.91	41.96	22,488	-0.46(-1.09%)
Feb 16, 2018		42.42	42.42	42.42	0	+0.20(+0.46%)
Feb 15, 2018	41.82	42.26	41.75	42.23	11,031	+0.42(+1.01%)
Feb 14, 2018	40.70	41.82	40.70	41.80	37,913	+0.84(+2.04%)
Feb 13, 2018	40.28	40.97	40.28	40.97	13,667	+0.39(+0.97%)
Feb 12, 2018	40.44	40.80	39.89	40.57	42,605	+0.35(+0.86%)
Feb 09, 2018	40.30	40.58	39.10	40.23	43,280	+0.31(+0.79%)
Feb 08, 2018	40.83	40.83	39.91	39.91	29,562	-1.33(-3.23%)
Feb 07, 2018	41.05	41.38	41.05	41.24	17,388	+0.35(+0.86%)
Feb 06, 2018		41.16	39.74	40.89	17,130	-0.23(-0.55%)
Feb 05, 2018	41.64	41.69	40.63	41.12	37,449	-0.97(-2.31%)
Feb 02, 2018	42.67	42.67	42.17	42.09	38,704	-0.74(-1.73%)
Feb 01, 2018	42.71	43.03	42.71	42.83	7,142	-0.09(-0.21%)
Jan 31, 2018	43.03	43.26	42.80	42.92	21,008	-0.07(-0.16%)
Jan 30, 2018	43.07	43.24	43.07	42.99	30,928	-0.52(-1.19%)
Jan 29, 2018	43.52	43.67	43.40	43.51	17,388	-0.18(-0.40%)
Jan 26, 2018	43.74	43.74	43.33	43.69	142,849	+0.35(+0.81%)
Jan 25, 2018	43.25	43.46	43.21	43.33	30,887	+0.07(+0.16%)
Jan 24, 2018	43.77	43.83	43.26	43.26	7,231	-0.40(-0.92%)
Jan 23, 2018	43.24	43.75	43.24	43.67	19,225	+0.28(+0.66%)
Jan 22, 2018	43.22	43.38	43.15	43.38	41,095	+0.25(+0.59%)
Jan 19, 2018	42.80	43.22	42.80	43.13	15,588	+0.43(+1.01%)
Jan 18, 2018	42.95	43.00	42.63	42.70	74,386	-0.28(-0.65%)
Jan 17, 2018	42.69	43.02	42.50	42.98	8,470	+0.65(+1.54%)
Jan 16, 2018	43.38	43.38	42.26	42.32	53,152	-0.57(-1.33%)
Jan 12, 2018		42.89	42.89	42.89	0	+0.00(+0.00%)
Jan 11, 2018	42.44	42.90	42.44	42.89	31,223	+0.82(+1.96%)
Jan 10, 2018		42.25		42.07	14,953	-0.17(-0.39%)
Jan 09, 2018	42.29	42.55	42.22	42.24	66,411	-0.05(-0.12%)
Jan 08, 2018	42.36	42.42	42.00	42.28	20,010	+0.06(+0.15%)
Jan 05, 2018	42.10	42.27	41.95	42.22	41,382	+0.17(+0.41%)
Jan 04, 2018	42.15	42.40	41.96	42.05	45,052	-0.01(-0.02%)
Jan 03, 2018	42.11	42.12	41.85	42.06	8,030	+0.03(+0.07%)
Jan 02, 2018	41.87	42.15	41.74	42.03	116,818	+0.35(+0.85%)
Dec 29, 2017		41.68	41.68	41.68	0	-0.45(-1.07%)
Dec 28, 2017	41.82	42.15	41.82	42.13	50,669	+0.31(+0.75%)
Dec 27, 2017	41.94	42.05	41.81	41.81	9,266	-0.04(-0.09%)
Dec 26, 2017	41.86	41.89	41.83	41.85	4,603	+0.08(+0.19%)
Dec 22, 2017	41.87	41.93	41.77	41.77	6,416	-0.18(-0.42%)
Dec 21, 2017	42.02	42.11	41.89	41.95	12,405	+0.19(+0.46%)
Dec 20, 2017	42.15	42.15	41.65	41.76	110,109	+0.06(+0.14%)
Dec 19, 2017	42.19	42.19	41.65	41.70	15,016	-0.15(-0.35%)
Dec 18, 2017	41.78	42.06	41.78	41.85	16,194	+0.41(+1.00%)
Dec 15, 2017	41.15	41.57	41.01	41.43	12,533	+0.77(+1.89%)
Dec 14, 2017	41.11	41.26	40.67	40.67	14,263	-0.47(-1.14%)
Dec 13, 2017	40.72	41.26	40.72	41.14	17,964	+0.42(+1.02%)
Dec 12, 2017	41.25	41.25	40.72	40.72	25,353	-0.25(-0.61%)
Dec 11, 2017	41.20	41.20	40.92	40.97	7,569	-0.05(-0.13%)
Dec 08, 2017	41.41	41.41	41.03	41.03	26,931	+0.09(+0.22%)
Dec 07, 2017	40.81	41.15	40.74	40.94	29,772	+0.25(+0.63%)
Dec 06, 2017	40.72	40.96	40.68	40.68	22,009	-0.19(-0.46%)
Dec 05, 2017	41.15	41.36	40.80	40.87	14,568	-0.23(-0.55%)
Dec 04, 2017	42.06	42.13	41.04	41.09	82,854	-0.29(-0.71%)

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.