Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.87	42.20	41.16	41.17	556,950	-0.58(-1.40%)
Feb 27, 2018	42.78	43.06	41.70	41.76	430,565	-1.03(-2.41%)
Feb 26, 2018	43.35	43.50	42.57	42.79	286,917	-0.20(-0.47%)
Feb 23, 2018	42.40	42.99	42.01	42.99	536,215	+0.77(+1.82%)
Feb 22, 2018	43.20	43.52	42.12	42.22	621,863	-0.81(-1.89%)
Feb 21, 2018	42.95	43.79	42.95	43.04	543,761	+0.26(+0.62%)
Feb 20, 2018	42.92	43.27	42.55	42.77	498,846	-0.36(-0.83%)
Feb 16, 2018		43.13	43.13	43.13	0	+0.33(+0.77%)
Feb 15, 2018	43.49	43.59	42.78	42.80	1,047,085	-0.54(-1.24%)
Feb 14, 2018	41.44	43.48	41.40	43.34	999,262	+1.60(+3.83%)
Feb 13, 2018	40.67	41.81	40.42	41.74	1,118,549	+0.89(+2.17%)
Feb 12, 2018	40.81	41.55	39.93	40.85	1,653,499	+0.75(+1.87%)
Feb 09, 2018	40.11	40.45	37.63	40.11	1,704,654	+0.48(+1.22%)
Feb 08, 2018	41.11	41.40	39.11	39.62	988,205	-1.49(-3.62%)
Feb 07, 2018	40.86	41.68	40.40	41.11	706,107	+0.23(+0.56%)
Feb 06, 2018	40.22	41.76	39.36	40.88	1,137,111	-0.61(-1.47%)
Feb 05, 2018	42.33	42.78	40.62	41.49	620,046	-1.27(-2.97%)
Feb 02, 2018	43.60	43.92	42.64	42.76	594,832	-0.88(-2.01%)
Feb 01, 2018	42.41	43.74	42.17	43.64	520,544	+1.16(+2.73%)
Jan 31, 2018	43.42	43.51	42.38	42.48	612,978	-0.62(-1.44%)
Jan 30, 2018	42.96	43.07	42.96	43.10	488,218	-0.22(-0.51%)
Jan 29, 2018	43.61	43.64	43.02	43.32	465,859	-0.29(-0.67%)
Jan 26, 2018	43.89	44.08	43.44	43.61	348,257	-0.28(-0.64%)
Jan 25, 2018	44.76	44.76	43.52	43.90	635,541	-0.42(-0.95%)
Jan 24, 2018	45.73	45.73	44.30	44.32	428,082	-1.18(-2.59%)
Jan 23, 2018	44.68	45.49	44.62	45.49	582,786	+0.74(+1.65%)
Jan 22, 2018	44.69	44.97	44.35	44.75	420,739	+0.01(+0.02%)
Jan 19, 2018	44.06	44.75	43.76	44.75	499,919	+0.58(+1.32%)
Jan 18, 2018	43.80	44.75	43.51	44.16	931,804	+0.43(+0.98%)
Jan 17, 2018	43.70	44.04	43.18	43.73	679,821	+0.10(+0.23%)
Jan 16, 2018	44.25	44.35	43.63	43.63	685,238	-0.27(-0.62%)
Jan 12, 2018		43.90	43.90	43.90	0	+0.22(+0.50%)
Jan 11, 2018	42.78	43.80	42.63	43.69	873,796	+1.07(+2.51%)
Jan 10, 2018	41.65	42.79	41.59	42.62	767,625	+0.89(+2.14%)
Jan 09, 2018	41.63	42.18	41.63	41.72	785,940	+0.16(+0.37%)
Jan 08, 2018	41.88	42.57	41.46	41.57	1,258,432	+0.63(+1.54%)
Jan 05, 2018	40.60	41.37	40.55	40.94	1,017,829	+0.41(+1.01%)
Jan 04, 2018	39.87	40.53	39.65	40.53	745,067	+0.79(+1.98%)
Jan 03, 2018	40.21	40.31	39.56	39.74	598,854	-0.28(-0.71%)
Jan 02, 2018	40.06	40.07	39.54	40.02	772,861	+0.37(+0.94%)
Dec 29, 2017		39.65	39.65	39.65	0	-1.08(-2.65%)
Dec 28, 2017	40.57	40.83	40.48	40.73	276,855	+0.16(+0.41%)
Dec 27, 2017	41.33	41.33	40.36	40.56	370,442	-0.65(-1.57%)
Dec 26, 2017	41.18	41.48	41.04	41.21	344,286	+0.05(+0.11%)
Dec 22, 2017	41.96	41.96	40.69	41.17	677,677	-0.79(-1.89%)
Dec 21, 2017	42.36	42.54	41.74	41.96	510,091	-0.26(-0.63%)
Dec 20, 2017	41.89	42.89	41.89	42.22	873,371	+1.02(+2.48%)
Dec 19, 2017	41.87	42.08	40.92	41.20	544,341	-0.57(-1.36%)
Dec 18, 2017	41.39	41.80	41.38	41.77	618,701	+0.78(+1.89%)
Dec 15, 2017	41.03	41.49	40.85	40.99	1,638,048	+0.11(+0.27%)
Dec 14, 2017	41.84	41.97	40.76	40.88	860,013	-0.85(-2.03%)
Dec 13, 2017	42.33	42.62	41.69	41.73	614,511	-0.68(-1.59%)
Dec 12, 2017	42.73	42.98	42.40	42.41	523,762	-0.29(-0.68%)
Dec 11, 2017	43.01	43.18	42.52	42.70	706,575	+0.18(+0.43%)
Dec 08, 2017	42.04	42.56	41.50	42.52	937,724	+0.00(+0.00%)
Dec 07, 2017	41.40	42.14	41.39		1,003,454	+0.00(+0.00%)
Dec 06, 2017	41.28	41.82	41.13	41.59	539,034	+0.01(+0.02%)
Dec 05, 2017	41.79	42.13	41.49	41.59	888,073	+0.02(+0.04%)
Dec 04, 2017	41.99	42.06	41.99	41.57	989,118	+0.41(+1.00%)

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.