Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.44	43.77	43.15	43.16	155,470,736	-0.07(-0.15%)
Feb 27, 2018	43.40	43.74	43.17	43.23	160,547,360	-0.14(-0.32%)
Feb 26, 2018	42.73	43.47	42.70	43.37	157,341,328	+0.84(+1.98%)
Feb 23, 2018	42.09	42.57	42.05	42.53	139,530,848	+0.73(+1.74%)
Feb 22, 2018				41.80	127,764,168	+0.35(+0.84%)
Feb 21, 2018	41.88	42.19	41.44	41.46	154,362,752	-0.19(-0.45%)
Feb 20, 2018	41.69	42.23	41.54	41.64	139,917,856	-0.14(-0.34%)
Feb 16, 2018		41.78	41.78	41.78	0	-0.14(-0.32%)
Feb 15, 2018	41.15	41.94	40.95	41.92	210,909,856	+1.36(+3.36%)
Feb 14, 2018	39.51	40.60	39.47	40.56	167,272,944	+0.73(+1.84%)
Feb 13, 2018		39.92		39.82	134,087,480	+0.40(+1.00%)
Feb 12, 2018	38.41	39.72	38.17	39.43	250,865,408	+1.53(+4.03%)
Feb 09, 2018	38.06	38.26	36.41	37.90	291,639,168	+0.34(+0.91%)
Feb 08, 2018	38.80	38.98	37.53	37.56	224,020,144	-1.06(-2.75%)
Feb 07, 2018	39.48	39.56	38.51	38.62	212,843,584	-0.84(-2.14%)
Feb 06, 2018	37.48	39.63	37.30	39.47	281,716,768	+1.58(+4.18%)
Feb 05, 2018	38.52	39.67	37.76	37.88	298,674,944	-0.97(-2.50%)
Feb 02, 2018	40.19	40.34	38.76	38.85	357,703,072	-1.76(-4.34%)
Feb 01, 2018	40.47	40.82	40.37	40.62	193,112,000	+0.08(+0.21%)
Jan 31, 2018	40.40	40.78	40.31	40.53	133,613,256	+0.11(+0.28%)
Jan 30, 2018	40.07	40.52	39.87	40.42	189,957,728	-0.24(-0.59%)
Jan 29, 2018	41.19	41.19	40.45	40.66	209,043,712	-0.86(-2.07%)
Jan 26, 2018	41.64	41.64	41.17	41.52	161,692,544	+0.10(+0.23%)
Jan 25, 2018	42.24	42.34	41.28	41.42	171,355,392	-0.75(-1.79%)
Jan 24, 2018	42.91	42.92	41.93	42.18	212,364,016	-0.68(-1.59%)
Jan 23, 2018	42.92	43.44	42.81	42.86	134,871,888	+0.01(+0.02%)
Jan 22, 2018	42.92	43.04	42.75	42.85	111,874,984	-0.35(-0.82%)
Jan 19, 2018	43.24	43.47	42.95	43.20	133,941,952	-0.19(-0.45%)
Jan 18, 2018	43.42	43.60	43.16	43.40	128,447,528	+0.04(+0.09%)
Jan 17, 2018	42.64	43.39	42.38	43.36	141,790,992	+0.70(+1.65%)
Jan 16, 2018	43.07	43.43	42.64	42.65	121,960,808	-0.22(-0.51%)
Jan 12, 2018		42.87	42.87	42.87	0	+0.44(+1.03%)
Jan 11, 2018	42.27	42.48	42.24	42.43	77,064,800	+0.24(+0.57%)
Jan 10, 2018		42.20		42.19	98,943,872	-0.01(-0.02%)
Jan 09, 2018	42.26	42.38	41.98	42.20	88,989,104	-0.00(-0.01%)
Jan 08, 2018	42.21	42.51	42.11	42.21	84,838,680	-0.16(-0.37%)
Jan 05, 2018	41.99	42.45	41.89	42.36	97,735,152	+0.48(+1.14%)
Jan 04, 2018	41.77	41.99	41.66	41.89	92,387,672	+0.19(+0.46%)
Jan 03, 2018		42.26	41.63	41.69	121,821,600	-0.01(-0.02%)
Jan 02, 2018	41.19	41.71	40.98	41.70	105,486,872	+0.73(+1.79%)
Dec 29, 2017		40.97	40.97	40.97	0	-0.45(-1.08%)
Dec 28, 2017	41.40	41.60	41.27	41.42	68,025,480	+0.12(+0.28%)
Dec 27, 2017	41.18	41.34	41.08	41.30	88,736,672	+0.01(+0.02%)
Dec 26, 2017	41.35	41.51	41.08	41.29	137,001,632	-1.07(-2.54%)
Dec 22, 2017	42.29	42.47	42.24	42.37	67,536,528	+0.00(+0.00%)
Dec 21, 2017	42.16	42.61	42.15	42.37	86,137,304	+0.16(+0.38%)
Dec 20, 2017	42.33	42.47	41.94	42.21	96,916,832	-0.05(-0.11%)
Dec 19, 2017	42.37	42.46	42.14	42.25	113,197,368	-0.46(-1.07%)
Dec 18, 2017	42.34	42.90	42.33	42.71	121,413,392	+0.59(+1.41%)
Dec 15, 2017	42.03	42.16	41.76	42.12	165,931,984	+0.42(+1.02%)
Dec 14, 2017	41.74	41.91	41.55	41.69	84,481,664	-0.01(-0.03%)
Dec 13, 2017	41.76	42.01	41.67	41.70	96,685,592	+0.14(+0.33%)
Dec 12, 2017	41.67	41.73	41.51	41.57	80,137,152	-0.23(-0.56%)
Dec 11, 2017	40.96	41.85	40.86	41.80	144,658,400	+0.80(+1.95%)
Dec 08, 2017	41.27	41.40	40.87	41.00	96,476,144	+0.01(+0.03%)
Dec 07, 2017	40.92	41.26	40.89	40.99	105,994,424	+0.08(+0.18%)
Dec 06, 2017		41.20	40.30	40.91	117,371,904	-0.15(-0.37%)
Dec 05, 2017	40.93	41.52	40.77	41.07	112,934,664	-0.04(-0.09%)
Dec 04, 2017		41.79	41.06	41.11	134,327,632	-0.30(-0.73%)

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.