Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.69	41.69	41.25	41.26	2,118,089	-0.26(-0.62%)
Feb 27, 2018	42.23	42.25	41.51	41.52	1,213,004	-1.50(-3.49%)
Feb 26, 2018	42.95	43.09	42.73	43.02	1,141,490	+0.83(+1.97%)
Feb 23, 2018	42.25	42.25	41.95	42.19	1,106,419	+0.54(+1.29%)
Feb 22, 2018				41.65	2,009,601	+0.36(+0.87%)
Feb 21, 2018	41.81	41.96	41.29	41.29	1,721,172	-0.60(-1.43%)
Feb 20, 2018	42.06	42.22	41.84	41.89	1,352,110	-0.93(-2.17%)
Feb 16, 2018		42.82	42.82	42.82	0	-0.18(-0.41%)
Feb 15, 2018	42.31	43.02	42.25	43.00	1,093,944	+0.73(+1.73%)
Feb 14, 2018	41.84	42.43	41.78	42.27	1,529,855	+0.17(+0.41%)
Feb 13, 2018			41.87	42.09	2,245,886	-0.23(-0.54%)
Feb 12, 2018	41.96	42.51	41.94	42.32	1,352,450	+0.78(+1.87%)
Feb 09, 2018	41.74	41.88	40.74	41.54	1,975,073	-0.29(-0.68%)
Feb 08, 2018	42.69	42.83	41.83	41.83	1,794,220	-0.69(-1.62%)
Feb 07, 2018	42.59	43.06	42.52	42.52	1,778,229	-0.66(-1.52%)
Feb 06, 2018	42.47	43.25	42.32	43.18	3,472,126	-0.06(-0.13%)
Feb 05, 2018	44.15	44.27	42.96	43.23	2,834,788	-1.77(-3.93%)
Feb 02, 2018	45.46	45.54	44.99	45.00	2,010,299	-0.55(-1.20%)
Feb 01, 2018	45.61	45.88	45.47	45.55	1,366,468	+0.77(+1.72%)
Jan 31, 2018	45.08	45.19	44.64	44.78	1,506,385	+0.04(+0.09%)
Jan 30, 2018	44.97	45.00	44.64	44.74	1,200,689	+0.37(+0.84%)
Jan 29, 2018	44.33	44.51	44.26	44.37	1,236,176	-0.86(-1.91%)
Jan 26, 2018	45.29	45.29	44.99	45.23	1,139,434	+0.25(+0.56%)
Jan 25, 2018	45.59	45.60	44.92	44.98	6,154,393	-0.75(-1.63%)
Jan 24, 2018	45.87	45.87	45.54	45.72	2,951,973	+0.25(+0.54%)
Jan 23, 2018	45.41	45.67	45.30	45.48	1,402,082	+0.25(+0.56%)
Jan 22, 2018	45.05	45.24	44.99	45.22	4,528,482	-0.04(-0.09%)
Jan 19, 2018	44.94	45.32	44.88	45.26	4,620,438	+0.96(+2.17%)
Jan 18, 2018	44.07	44.39	44.00	44.30	5,518,566	+0.11(+0.25%)
Jan 17, 2018	44.30	44.49	43.99	44.19	5,340,524	+0.56(+1.27%)
Jan 16, 2018	43.42	43.73	43.42	43.64	1,012,573	+0.40(+0.94%)
Jan 12, 2018		43.23	43.23	43.23	0	+0.40(+0.93%)
Jan 11, 2018	43.01	43.15	42.81	42.84	1,551,696	-0.06(-0.13%)
Jan 10, 2018				42.89	1,419,572	-0.78(-1.78%)
Jan 09, 2018	43.80	43.88	43.56	43.67	1,256,861	-0.44(-1.01%)
Jan 08, 2018	43.87	44.12	43.87	44.11	1,061,947	+0.07(+0.16%)
Jan 05, 2018	43.85	44.10	43.79	44.04	1,136,979	+0.34(+0.78%)
Jan 04, 2018	43.61	43.94	43.58	43.70	2,047,020	+0.26(+0.60%)
Jan 03, 2018	43.50	43.58	43.36	43.44	1,199,458	-0.06(-0.13%)
Jan 02, 2018	43.77	43.78	43.46	43.50	1,286,352	-0.39(-0.89%)
Dec 29, 2017		43.88	43.88	43.88	0	+0.02(+0.05%)
Dec 28, 2017	44.10	44.11	43.83	43.86	741,358	-0.09(-0.20%)
Dec 27, 2017	43.87	44.11	43.85	43.95	582,338	-0.05(-0.11%)
Dec 26, 2017	43.89	44.09	43.84	43.99	408,015	+0.16(+0.36%)
Dec 22, 2017	43.78	43.88	43.72	43.84	678,391	+0.10(+0.24%)
Dec 21, 2017	43.71	43.97	43.66	43.73	1,035,304	-0.21(-0.49%)
Dec 20, 2017	44.16	44.17	43.84	43.95	1,066,109	-0.26(-0.59%)
Dec 19, 2017	44.58	44.68	44.19	44.21	1,024,185	-0.37(-0.84%)
Dec 18, 2017	44.55	44.85	44.49	44.58	1,154,434	+0.21(+0.46%)
Dec 15, 2017	44.19	44.50	44.03	44.38	1,220,457	+0.40(+0.90%)
Dec 14, 2017	44.32	44.49	43.97	43.98	1,140,483	-0.71(-1.60%)
Dec 13, 2017	44.38	44.83	44.36	44.69	1,354,962	+0.22(+0.50%)
Dec 12, 2017	44.43	44.61	44.36	44.47	1,329,532	-0.06(-0.12%)
Dec 11, 2017	44.45	44.54	44.29	44.53	1,007,714	-0.13(-0.28%)
Dec 08, 2017	44.43	44.68	44.28	44.65	1,205,778	+0.28(+0.63%)
Dec 07, 2017	44.54	44.66	44.34	44.38	2,595,274	-0.09(-0.20%)
Dec 06, 2017	44.38	44.62	44.33	44.46	4,242,792	+0.17(+0.38%)
Dec 05, 2017	44.37	44.53	44.15	44.30	2,002,703	-0.11(-0.25%)
Dec 04, 2017	44.34	44.37	44.11	44.41	1,588,097	+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.