Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.29	40.61	39.88	39.91	674,050	-0.17(-0.42%)
Feb 27, 2018	41.09	41.38	40.08	40.08	734,658	-0.90(-2.20%)
Feb 26, 2018	40.64	41.03	40.18	40.98	387,890	+0.59(+1.46%)
Feb 23, 2018	40.41	40.59	39.94	40.39	650,296	+0.15(+0.37%)
Feb 22, 2018			40.09	40.24	860,846	+0.01(+0.02%)
Feb 21, 2018	40.20	41.16	40.09	40.23	1,079,820	+0.15(+0.37%)
Feb 20, 2018	39.82	40.38	39.36	40.08	938,127	+0.11(+0.28%)
Feb 16, 2018		39.97	39.97	39.97	0	+1.08(+2.78%)
Feb 15, 2018	39.60	39.78	38.48	38.89	892,315	-0.31(-0.79%)
Feb 14, 2018	37.83	39.20	37.83	39.20	931,243	+0.87(+2.27%)
Feb 13, 2018				38.33	990,396	-0.34(-0.88%)
Feb 12, 2018	38.73	39.17	38.10	38.67	1,518,938	+0.44(+1.15%)
Feb 09, 2018	38.47	38.60	37.05	38.23	1,718,473	+0.44(+1.16%)
Feb 08, 2018	40.03	40.16	37.78	37.79	1,409,592	-2.16(-5.41%)
Feb 07, 2018	40.21	40.59	39.79	39.95	952,183	-0.60(-1.48%)
Feb 06, 2018	38.54	40.67	37.91	40.55	1,227,521	+0.51(+1.27%)
Feb 05, 2018	40.51	41.91	39.34	40.04	1,879,371	-1.13(-2.74%)
Feb 02, 2018	42.78	42.79	41.11	41.17	802,190	-1.93(-4.48%)
Feb 01, 2018	42.59	43.44	42.59	43.10	819,574	+0.48(+1.13%)
Jan 31, 2018	43.27	43.27	42.47	42.62	875,433	-0.36(-0.84%)
Jan 30, 2018	43.72	43.73	42.85	42.98	2,465,582	-1.29(-2.91%)
Jan 29, 2018	45.51	45.78	44.25	44.27	1,132,315	-1.48(-3.23%)
Jan 26, 2018	46.31	46.49	45.46	45.75	1,097,922	-0.39(-0.85%)
Jan 25, 2018	46.39	47.13	45.35	46.14	1,248,082	+0.42(+0.92%)
Jan 24, 2018	45.65	45.84	45.21	45.72	1,178,295	+0.33(+0.73%)
Jan 23, 2018	44.86	45.48	44.78	45.39	1,194,561	+0.46(+1.02%)
Jan 22, 2018	44.64	44.96	44.31	44.93	723,995	+0.23(+0.51%)
Jan 19, 2018	44.03	44.76	44.03	44.70	640,430	+0.74(+1.68%)
Jan 18, 2018	44.14	44.22	43.60	43.96	705,622	-0.26(-0.59%)
Jan 17, 2018	43.54	44.32	43.28	44.22	809,847	+0.99(+2.29%)
Jan 16, 2018	44.06	44.26	43.12	43.23	977,364	-0.51(-1.17%)
Jan 12, 2018		43.74	43.74	43.74	0	+0.92(+2.15%)
Jan 11, 2018	42.48	42.83	42.11	42.82	774,815	+0.54(+1.28%)
Jan 10, 2018	42.29	42.38	40.83	42.28	1,569,041	-0.55(-1.28%)
Jan 09, 2018	42.23	43.29	42.23	42.83	1,309,385	+0.44(+1.04%)
Jan 08, 2018	41.96	42.59	41.85	42.39	712,589	+0.51(+1.22%)
Jan 05, 2018	41.25	41.90	40.78	41.88	803,946	+0.81(+1.97%)
Jan 04, 2018	41.48	41.82	40.92	41.07	797,669	-0.27(-0.65%)
Jan 03, 2018	41.16	41.46	40.91	41.34	1,219,013	-0.13(-0.31%)
Jan 02, 2018	42.26	42.29	41.41	41.47	893,636	-0.51(-1.21%)
Dec 29, 2017		41.98	41.98	41.98	0	-0.17(-0.40%)
Dec 28, 2017	42.10	42.15	41.83	42.15	252,225	+0.18(+0.43%)
Dec 27, 2017	42.18	42.27	41.94	41.97	372,680	-0.14(-0.33%)
Dec 26, 2017	41.85	42.13	41.67	42.11	419,226	+0.22(+0.53%)
Dec 22, 2017	42.00	42.18	41.58	41.89	878,948	-0.03(-0.07%)
Dec 21, 2017	42.13	42.41	41.73	41.92	956,902	-0.03(-0.07%)
Dec 20, 2017	42.14	42.15	41.72	41.95	746,224	+0.24(+0.58%)
Dec 19, 2017	41.06	41.86	41.02	41.71	1,009,795	+0.43(+1.04%)
Dec 18, 2017	41.25	41.60	41.14	41.28	707,253	+0.37(+0.90%)
Dec 15, 2017	40.15	41.03	40.12	40.91	1,534,805	+0.91(+2.27%)
Dec 14, 2017	40.42	40.42	39.99	40.00	558,899	-0.17(-0.42%)
Dec 13, 2017	40.37	40.63	40.16	40.17	571,167	-0.20(-0.50%)
Dec 12, 2017	40.43	40.68	40.25	40.37	779,773	-0.07(-0.17%)
Dec 11, 2017	40.54	40.65	40.13	40.44	615,977	-0.13(-0.32%)
Dec 08, 2017	40.52	40.63	39.99	40.57	522,648	+0.32(+0.80%)
Dec 07, 2017	39.77	40.59	39.70	40.25	539,618	+0.43(+1.08%)
Dec 06, 2017	40.08	40.29	39.72	39.82	822,649	-0.44(-1.09%)
Dec 05, 2017	40.83	41.02	39.95	40.26	1,805,183	-0.42(-1.03%)
Dec 04, 2017	40.72	41.17	40.58	40.68	940,091	+0.53(+1.32%)

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.