Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.61	40.71	40.11	40.12	857,222	-0.41(-1.02%)
Feb 27, 2018	40.94	41.05	40.53	40.53	828,955	-0.58(-1.41%)
Feb 26, 2018	41.20	41.21	40.96	41.11	763,346	-0.22(-0.52%)
Feb 23, 2018	41.40	41.40	41.08	41.33	493,247	+0.14(+0.34%)
Feb 22, 2018			41.13	41.19	531,539	-0.10(-0.25%)
Feb 21, 2018	41.50	41.72	41.29	41.29	722,111	+0.32(+0.78%)
Feb 20, 2018	41.07	41.15	40.82	40.97	673,714	-0.35(-0.86%)
Feb 16, 2018		41.33	41.33	41.33	0	-0.05(-0.12%)
Feb 15, 2018	41.40	41.40	41.07	41.38	807,609	+0.44(+1.08%)
Feb 14, 2018	40.58	41.07	40.41	40.94	1,211,242	+0.35(+0.87%)
Feb 13, 2018	40.74	40.81	40.52	40.58	1,521,953	-0.81(-1.96%)
Feb 12, 2018	41.17	41.46	40.91	41.40	1,487,662	-0.02(-0.04%)
Feb 09, 2018	41.46	41.51	40.63	41.41	1,508,882	-0.55(-1.32%)
Feb 08, 2018	42.75	42.80	41.97	41.97	1,276,227	-0.63(-1.48%)
Feb 07, 2018	43.09	43.26	42.60	42.60	2,054,307	-1.38(-3.14%)
Feb 06, 2018	42.89	44.01	42.83	43.98	1,436,638	+0.55(+1.27%)
Feb 05, 2018	44.09	44.12	43.12	43.42	1,057,021	-0.81(-1.83%)
Feb 02, 2018	44.63	44.64	44.17	44.23	1,424,578	-0.91(-2.03%)
Feb 01, 2018	45.18	45.31	45.04	45.15	966,457	-0.29(-0.65%)
Jan 31, 2018	45.70	45.71	45.35	45.44	765,043	+0.19(+0.42%)
Jan 30, 2018	45.34	45.37	45.09	45.25	784,679	-0.15(-0.32%)
Jan 29, 2018	45.47	45.54	45.37	45.40	784,081	-0.34(-0.74%)
Jan 26, 2018	45.65	45.75	45.43	45.74	836,236	+0.10(+0.23%)
Jan 25, 2018	45.74	45.74	45.48	45.63	1,041,096	-0.09(-0.19%)
Jan 24, 2018	45.64	45.93	45.62	45.72	1,461,410	+0.56(+1.24%)
Jan 23, 2018	45.01	45.16	44.79	45.16	1,341,852	+0.31(+0.69%)
Jan 22, 2018	44.79	44.87	44.64	44.85	1,429,065	+0.39(+0.87%)
Jan 19, 2018	44.59	44.61	44.24	44.46	1,106,709	-0.54(-1.21%)
Jan 18, 2018	44.77	45.10	44.65	45.00	1,520,121	+1.26(+2.88%)
Jan 17, 2018	43.79	43.86	43.73	43.74	911,108	+0.00(+0.00%)
Jan 16, 2018	43.61	43.74	43.42	43.74	1,298,601	+0.72(+1.69%)
Jan 12, 2018		43.02	43.02	43.02	0	-0.02(-0.04%)
Jan 11, 2018	42.97	43.15	42.85	43.04	968,080	+0.39(+0.91%)
Jan 10, 2018		42.98	42.62	42.65	709,769	-0.34(-0.78%)
Jan 09, 2018	43.23	43.26	42.97	42.98	1,172,520	-0.44(-1.01%)
Jan 08, 2018	43.29	43.53	43.20	43.42	1,122,954	+0.01(+0.02%)
Jan 05, 2018	43.36	43.49	43.19	43.41	931,127	+0.20(+0.46%)
Jan 04, 2018	43.34	43.46	43.21	43.22	820,038	+0.03(+0.06%)
Jan 03, 2018	43.40	43.59	43.18	43.19	767,970	-0.61(-1.40%)
Jan 02, 2018	43.88	43.98	43.67	43.80	713,165	+0.19(+0.44%)
Dec 29, 2017		43.61	43.61	43.61	0	+0.49(+1.14%)
Dec 28, 2017	43.23	43.34	43.09	43.12	413,088	-0.04(-0.10%)
Dec 27, 2017	43.22	43.38	43.13	43.16	493,338	+0.05(+0.12%)
Dec 26, 2017	42.98	43.18	42.98	43.11	428,146	+0.17(+0.40%)
Dec 22, 2017	42.85	42.97	42.83	42.94	518,396	+0.21(+0.48%)
Dec 21, 2017	42.78	42.93	42.72	42.73	586,659	+0.04(+0.10%)
Dec 20, 2017	42.81	42.85	42.67	42.69	661,904	+0.19(+0.45%)
Dec 19, 2017	42.57	42.60	42.47	42.50	678,384	-0.18(-0.42%)
Dec 18, 2017	42.54	42.76	42.47	42.68	1,032,742	+0.24(+0.57%)
Dec 15, 2017	42.35	42.46	42.22	42.44	1,045,863	+0.09(+0.20%)
Dec 14, 2017	42.42	42.55	42.34	42.35	667,904	-0.07(-0.16%)
Dec 13, 2017	42.35	42.58	42.34	42.42	807,843	+0.19(+0.45%)
Dec 12, 2017	42.20	42.33	42.12	42.23	901,008	+0.03(+0.06%)
Dec 11, 2017	42.15	42.25	42.03	42.21	1,144,396	-0.22(-0.51%)
Dec 08, 2017	42.20	42.42	42.11	42.42	1,147,211	+0.00(+0.00%)
Dec 07, 2017	42.71	42.72	42.28	42.42	1,376,753	-0.54(-1.27%)
Dec 06, 2017	43.02	43.18	42.91	42.97	971,571	-0.28(-0.64%)
Dec 05, 2017	43.37	43.41	43.19	43.24	608,420	-0.05(-0.12%)
Dec 04, 2017	43.52	43.72	43.27	43.29	568,116	-0.22(-0.50%)

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.