Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.68	41.68	41.24	41.25	2,118,575	-0.26(-0.62%)
Feb 27, 2018	42.22	42.24	41.50	41.51	1,213,281	-1.50(-3.49%)
Feb 26, 2018	42.94	43.08	42.72	43.01	1,141,751	+0.83(+1.97%)
Feb 23, 2018	42.24	42.24	41.94	42.18	1,106,672	+0.54(+1.29%)
Feb 22, 2018				41.64	2,010,062	+0.36(+0.87%)
Feb 21, 2018	41.80	41.95	41.28	41.29	1,721,567	-0.60(-1.43%)
Feb 20, 2018	42.05	42.21	41.83	41.88	1,352,419	-0.93(-2.17%)
Feb 16, 2018		42.81	42.81	42.81	0	-0.18(-0.41%)
Feb 15, 2018	42.30	43.01	42.24	42.99	1,094,194	+0.73(+1.73%)
Feb 14, 2018	41.83	42.42	41.77	42.26	1,530,206	+0.17(+0.41%)
Feb 13, 2018			41.86	42.08	2,246,401	-0.23(-0.54%)
Feb 12, 2018	41.96	42.50	41.93	42.31	1,352,760	+0.78(+1.87%)
Feb 09, 2018	41.73	41.87	40.73	41.54	1,975,526	-0.29(-0.68%)
Feb 08, 2018	42.68	42.82	41.82	41.82	1,794,631	-0.69(-1.62%)
Feb 07, 2018	42.58	43.05	42.51	42.51	1,778,636	-0.66(-1.52%)
Feb 06, 2018	42.46	43.24	42.31	43.17	3,472,922	-0.06(-0.13%)
Feb 05, 2018	44.14	44.26	42.95	43.22	2,835,438	-1.77(-3.93%)
Feb 02, 2018	45.45	45.53	44.98	44.99	2,010,760	-0.55(-1.20%)
Feb 01, 2018	45.60	45.87	45.46	45.54	1,366,781	+0.77(+1.72%)
Jan 31, 2018	45.07	45.18	44.63	44.77	1,506,730	+0.04(+0.09%)
Jan 30, 2018	44.96	44.99	44.63	44.73	1,200,964	+0.37(+0.84%)
Jan 29, 2018	44.32	44.50	44.25	44.36	1,236,459	-0.86(-1.91%)
Jan 26, 2018	45.28	45.28	44.98	45.22	1,139,695	+0.25(+0.56%)
Jan 25, 2018	45.58	45.59	44.91	44.97	6,155,803	-0.75(-1.63%)
Jan 24, 2018	45.86	45.86	45.53	45.71	2,952,649	+0.25(+0.54%)
Jan 23, 2018	45.40	45.66	45.29	45.47	1,402,403	+0.25(+0.56%)
Jan 22, 2018	45.04	45.23	44.98	45.21	4,529,519	-0.04(-0.09%)
Jan 19, 2018	44.93	45.31	44.86	45.25	4,621,496	+0.96(+2.17%)
Jan 18, 2018	44.06	44.38	43.99	44.29	5,519,830	+0.11(+0.25%)
Jan 17, 2018	44.29	44.48	43.98	44.18	5,341,748	+0.55(+1.27%)
Jan 16, 2018	43.41	43.72	43.41	43.63	1,012,805	+0.40(+0.94%)
Jan 12, 2018		43.22	43.22	43.22	0	+0.40(+0.93%)
Jan 11, 2018	43.00	43.14	42.80	42.83	1,552,051	-0.06(-0.13%)
Jan 10, 2018				42.88	1,419,898	-0.78(-1.78%)
Jan 09, 2018	43.79	43.87	43.55	43.66	1,257,149	-0.44(-1.01%)
Jan 08, 2018	43.86	44.11	43.86	44.10	1,062,191	+0.07(+0.16%)
Jan 05, 2018	43.84	44.09	43.78	44.03	1,137,239	+0.34(+0.78%)
Jan 04, 2018	43.60	43.93	43.57	43.69	2,047,489	+0.26(+0.60%)
Jan 03, 2018	43.49	43.57	43.35	43.43	1,199,733	-0.06(-0.13%)
Jan 02, 2018	43.75	43.77	43.45	43.49	1,286,647	-0.39(-0.89%)
Dec 29, 2017		43.87	43.87	43.87	0	+0.02(+0.05%)
Dec 28, 2017	44.09	44.10	43.82	43.85	741,528	-0.09(-0.20%)
Dec 27, 2017	43.86	44.10	43.84	43.94	582,472	-0.05(-0.11%)
Dec 26, 2017	43.88	44.08	43.83	43.98	408,108	+0.16(+0.36%)
Dec 22, 2017	43.77	43.87	43.71	43.83	678,547	+0.10(+0.24%)
Dec 21, 2017	43.70	43.96	43.65	43.72	1,035,541	-0.21(-0.49%)
Dec 20, 2017	44.15	44.16	43.83	43.94	1,066,353	-0.26(-0.59%)
Dec 19, 2017	44.57	44.67	44.18	44.20	1,024,420	-0.37(-0.84%)
Dec 18, 2017	44.54	44.84	44.48	44.57	1,154,699	+0.21(+0.46%)
Dec 15, 2017	44.18	44.49	44.02	44.37	1,220,737	+0.40(+0.90%)
Dec 14, 2017	44.31	44.48	43.96	43.97	1,140,745	-0.71(-1.60%)
Dec 13, 2017	44.37	44.82	44.35	44.68	1,355,273	+0.22(+0.50%)
Dec 12, 2017	44.42	44.60	44.35	44.46	1,329,836	-0.06(-0.12%)
Dec 11, 2017	44.44	44.53	44.28	44.52	1,007,945	-0.13(-0.28%)
Dec 08, 2017	44.42	44.67	44.27	44.64	1,206,055	+0.28(+0.63%)
Dec 07, 2017	44.53	44.65	44.33	44.37	2,595,868	-0.09(-0.20%)
Dec 06, 2017	44.37	44.61	44.32	44.45	4,243,764	+0.17(+0.38%)
Dec 05, 2017	44.36	44.52	44.14	44.29	2,003,162	-0.11(-0.25%)
Dec 04, 2017	44.33	44.36	44.10	44.40	1,588,461	+0.11(+0.25%)

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.