Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.84	43.20	42.32	42.67	2,606,158	+0.23(+0.55%)
Feb 27, 2018	44.19	44.52	42.42	42.44	3,327,592	-1.14(-2.61%)
Feb 26, 2018	44.60	44.74	43.42	43.58	2,690,374	-0.96(-2.17%)
Feb 23, 2018	42.15	44.91	41.77	44.54	8,571,348	+2.74(+6.54%)
Feb 22, 2018				41.80	1,220,100	+0.17(+0.42%)
Feb 21, 2018	42.01	42.49	41.61	41.63	1,353,777	-0.36(-0.85%)
Feb 20, 2018	42.39	42.77	41.70	41.99	1,616,038	-0.84(-1.96%)
Feb 16, 2018		42.83	42.83	42.83	0	+0.22(+0.51%)
Feb 15, 2018	42.21	42.91	41.83	42.61	1,603,695	+0.73(+1.75%)
Feb 14, 2018	40.64	42.14	40.32	41.88	1,788,251	+0.99(+2.42%)
Feb 13, 2018		40.94		40.89	1,204,015	+0.67(+1.65%)
Feb 12, 2018	40.07	40.55	39.64	40.22	1,094,384	+0.40(+1.00%)
Feb 09, 2018	39.64	40.42	38.42	39.83	2,500,550	+0.55(+1.40%)
Feb 08, 2018	40.66	40.81	39.25	39.28	2,154,371	-1.72(-4.20%)
Feb 07, 2018	41.04	41.70	40.33	41.00	2,633,057	+0.86(+2.15%)
Feb 06, 2018	39.13	40.54	38.34	40.13	2,962,944	+1.05(+2.68%)
Feb 05, 2018	39.57	40.07	38.68	39.08	2,105,012	-0.71(-1.78%)
Feb 02, 2018	40.60	41.09	39.53	39.79	2,215,428	-1.15(-2.80%)
Feb 01, 2018	40.66	41.84	40.38	40.94	1,740,285	-0.07(-0.16%)
Jan 31, 2018	41.26	41.70	40.81	41.01	1,632,297	-0.08(-0.20%)
Jan 30, 2018	42.08	42.25	40.79	41.09	1,934,463	-1.23(-2.91%)
Jan 29, 2018	41.79	42.62	41.79	42.32	1,558,436	+0.41(+0.97%)
Jan 26, 2018	41.20	41.91	40.79	41.91	2,906,438	+0.75(+1.82%)
Jan 25, 2018	42.34	42.41	41.06	41.16	2,339,798	-0.93(-2.21%)
Jan 24, 2018	43.18	43.44	41.69	42.10	3,075,714	-1.15(-2.65%)
Jan 23, 2018	43.09	43.65	42.75	43.24	1,421,139	-0.68(-1.55%)
Jan 22, 2018	43.24	43.93	42.84	43.92	1,322,765	+0.68(+1.58%)
Jan 19, 2018	42.76	43.33	42.46	43.24	1,808,856	+0.65(+1.52%)
Jan 18, 2018	42.28	42.74	42.15	42.59	1,063,959	+0.21(+0.49%)
Jan 17, 2018	42.01	42.54	41.69	42.39	1,463,802	+0.66(+1.57%)
Jan 16, 2018	43.12	43.22	41.61	41.73	2,367,429	-1.36(-3.16%)
Jan 12, 2018		43.09	43.09	43.09	0	+1.44(+3.45%)
Jan 11, 2018	41.05	41.67	40.51	41.65	2,415,143	+0.74(+1.81%)
Jan 10, 2018		41.16		40.91	3,727,047	+1.09(+2.74%)
Jan 09, 2018	40.12	40.12	39.45	39.83	2,055,444	-0.32(-0.79%)
Jan 08, 2018	40.38	40.95	39.54	40.14	2,138,693	+0.02(+0.04%)
Jan 05, 2018	40.10	40.44	39.83	40.12	1,626,986	+0.16(+0.40%)
Jan 04, 2018	40.23	40.44	38.50	39.97	2,827,675	-0.49(-1.21%)
Jan 03, 2018	41.00	41.33	40.36	40.46	2,572,078	-0.39(-0.96%)
Jan 02, 2018	40.55	41.46	40.34	40.85	4,283,758	+1.45(+3.67%)
Dec 29, 2017		39.40	39.40	39.40	0	-0.27(-0.69%)
Dec 28, 2017	39.85	39.85	39.24	39.68	1,528,366	-0.18(-0.46%)
Dec 27, 2017	40.12	40.32	39.66	39.86	2,471,562	-0.45(-1.11%)
Dec 26, 2017	39.58	40.82	39.58	40.31	1,906,740	+0.77(+1.96%)
Dec 22, 2017	39.52	39.71	39.31	39.53	2,063,472	+0.03(+0.08%)
Dec 21, 2017	38.95	39.65	38.88	39.50	1,482,043	+0.55(+1.41%)
Dec 20, 2017	38.93	39.19	38.51	38.95	2,184,132	+0.27(+0.71%)
Dec 19, 2017	38.93	39.08	38.24	38.68	1,591,032	-0.10(-0.26%)
Dec 18, 2017	38.04	38.94	37.94	38.78	2,093,975	+0.95(+2.51%)
Dec 15, 2017	37.69	38.29	37.55	37.83	3,432,174	+0.44(+1.18%)
Dec 14, 2017	38.46	38.95	37.31	37.39	2,067,258	-1.09(-2.83%)
Dec 13, 2017	38.16	38.66	37.89	38.48	1,664,262	+0.44(+1.16%)
Dec 12, 2017	38.04	38.58	37.49	38.04	1,988,112	-0.08(-0.22%)
Dec 11, 2017	38.22	38.34	37.73	38.12	2,025,005	+0.05(+0.13%)
Dec 08, 2017	37.44	38.11	37.16	38.07	1,783,828	+0.67(+1.78%)
Dec 07, 2017	38.10	38.26	37.16	37.41	2,553,872	-0.28(-0.75%)
Dec 06, 2017	38.42	38.71	37.51	37.69	2,831,765	-0.69(-1.80%)
Dec 05, 2017	39.24	39.24	37.94	38.38	2,536,000	-0.92(-2.35%)
Dec 04, 2017	38.37	39.79	38.36	39.30	4,789,416	+1.46(+3.87%)

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.