Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.43	41.43	40.30	40.32	5,143,116	-0.79(-1.92%)
Feb 27, 2018	41.75	41.96	40.87	41.11	4,335,521	-0.67(-1.60%)
Feb 26, 2018	41.57	41.89	40.91	41.78	3,217,463	+0.33(+0.80%)
Feb 23, 2018	41.69	42.00	41.16	41.45	3,371,242	+0.17(+0.41%)
Feb 22, 2018			41.06	41.28	3,465,024	+0.07(+0.17%)
Feb 21, 2018	41.38	42.03	40.91	41.21	3,440,809	-0.13(-0.31%)
Feb 20, 2018	42.12	42.16	40.82	41.34	5,331,012	-0.80(-1.90%)
Feb 16, 2018		42.14	42.14	42.14	0	+0.49(+1.18%)
Feb 15, 2018		41.34	41.01	41.65	3,154,749	+0.31(+0.75%)
Feb 14, 2018	40.17	41.59	39.99	41.34	4,471,293	+0.93(+2.30%)
Feb 13, 2018	40.29	40.98	40.11	40.41	4,255,355	-0.19(-0.47%)
Feb 12, 2018	39.60	41.47	39.59	40.60	8,377,360	+1.32(+3.36%)
Feb 09, 2018	39.27	39.73	38.10	39.28	7,204,391	+0.03(+0.08%)
Feb 08, 2018		41.27	39.22	39.25	7,467,608	-1.20(-2.97%)
Feb 07, 2018	40.52	40.66	39.95	40.45	5,188,482	-0.53(-1.29%)
Feb 06, 2018	39.70	41.59	39.55	40.98	6,434,478	+0.32(+0.79%)
Feb 05, 2018	41.61	41.84	39.90	40.66	6,840,149	-1.44(-3.42%)
Feb 02, 2018	42.63	43.01	41.85	42.10	4,230,556	-0.95(-2.21%)
Feb 01, 2018	42.65	43.50	42.35	43.05	4,732,546	+0.20(+0.47%)
Jan 31, 2018	43.88	44.19	42.51	42.85	8,731,421	-1.17(-2.66%)
Jan 30, 2018	44.60	44.64	43.89	44.02	7,270,679	-1.96(-4.26%)
Jan 29, 2018	45.80	46.64	45.73	45.98	4,020,864	-0.22(-0.48%)
Jan 26, 2018	46.20	46.59	46.02	46.20	4,821,137	+0.21(+0.46%)
Jan 25, 2018	46.42	46.78	45.80	45.99	5,793,632	-0.13(-0.28%)
Jan 24, 2018	46.97	47.17	45.63	46.12	5,956,241	-0.73(-1.56%)
Jan 23, 2018	47.47	47.82	46.84	46.85	5,140,922	-0.79(-1.66%)
Jan 22, 2018		47.69	46.60	47.64	4,730,582	+0.91(+1.95%)
Jan 19, 2018	46.59	46.96	45.05	46.73	7,894,686	+0.22(+0.47%)
Jan 18, 2018	46.32	46.63	45.69	46.51	6,317,298	-0.27(-0.58%)
Jan 17, 2018	46.45	47.04	46.37	46.78	4,744,034	+0.14(+0.30%)
Jan 16, 2018	46.70	47.17	46.60	46.64	5,412,528	-0.26(-0.55%)
Jan 12, 2018		46.90	46.90	46.90	0	+0.19(+0.41%)
Jan 11, 2018	44.91	46.76	44.91	46.71	8,970,668	+2.32(+5.23%)
Jan 10, 2018		44.79		44.39	4,638,470	+0.10(+0.23%)
Jan 09, 2018	44.60	45.60	44.21	44.29	6,205,055	-0.27(-0.61%)
Jan 08, 2018	44.50	45.01	44.12	44.56	6,911,999	+0.02(+0.04%)
Jan 05, 2018	44.59	44.97	44.21	44.54	5,325,511	+0.23(+0.52%)
Jan 04, 2018	43.34	44.85	42.92	44.31	8,232,603	+1.17(+2.71%)
Jan 03, 2018	42.85	43.47	42.67	43.14	6,735,539	+0.03(+0.07%)
Jan 02, 2018	42.35	43.77	42.28	43.11	6,752,914	+0.80(+1.89%)
Dec 29, 2017		42.31	42.31	42.31	0	+0.45(+1.08%)
Dec 28, 2017	42.00	42.12	41.59	41.86	2,100,458	-0.14(-0.33%)
Dec 27, 2017	42.15	42.24	41.84	42.00	2,218,508	-0.27(-0.64%)
Dec 26, 2017	42.12	42.52	42.03	42.27	2,538,431	+0.22(+0.52%)
Dec 22, 2017	41.92	42.20	41.73	42.05	4,022,305	+0.09(+0.21%)
Dec 21, 2017	41.17	42.18	41.05	41.96	4,620,650	+0.74(+1.80%)
Dec 20, 2017	41.34	41.78	41.17	41.22	5,456,334	-0.02(-0.05%)
Dec 19, 2017	41.47	41.98	41.20	41.24	5,802,324	-0.43(-1.03%)
Dec 18, 2017	40.57	42.09	40.51	41.67	9,344,680	+1.15(+2.84%)
Dec 15, 2017	40.32	40.78	39.21	40.52	11,767,734	+0.51(+1.27%)
Dec 14, 2017	39.80	41.59	39.75	40.01	19,491,192	+0.48(+1.21%)
Dec 13, 2017	39.35	39.99	39.11	39.53	6,050,669	+0.24(+0.61%)
Dec 12, 2017	39.25	40.18	39.01	39.29	10,733,250	-0.20(-0.51%)
Dec 11, 2017	38.57	39.75	38.36	39.49	6,934,656	+0.82(+2.12%)
Dec 08, 2017	37.56	39.21	37.37	38.67	7,119,759	+1.30(+3.48%)
Dec 07, 2017	36.72	37.51	36.09	37.37	7,303,709	+0.38(+1.03%)
Dec 06, 2017	37.10	37.43	36.59	36.99	5,679,608	-0.42(-1.12%)
Dec 05, 2017	37.21	37.80	36.54	37.41	6,462,148	-0.03(-0.08%)
Dec 04, 2017	38.47	38.60	37.40	37.44	5,736,114	-0.68(-1.78%)

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.