Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.81	39.97	39.29	39.29	696,939	-0.30(-0.76%)
Feb 27, 2018	39.67	40.00	39.46	39.59	821,719	-0.21(-0.53%)
Feb 26, 2018	39.32	39.93	39.27	39.80	580,550	+0.48(+1.22%)
Feb 23, 2018	39.33	39.51	39.10	39.32	465,492	+0.23(+0.59%)
Feb 22, 2018			39.05	39.09	631,975	-0.58(-1.46%)
Feb 21, 2018	40.20	40.64	39.63	39.67	613,755	-0.62(-1.54%)
Feb 20, 2018	39.81	40.85	39.75	40.29	433,129	+0.43(+1.08%)
Feb 16, 2018		39.86	39.86	39.86	0	-1.16(-2.83%)
Feb 15, 2018		41.44	40.75	41.02	656,280	+0.42(+1.03%)
Feb 14, 2018	41.08	41.43	40.50	40.60	518,301	-0.75(-1.81%)
Feb 13, 2018	41.07	41.99	40.85	41.35	373,865	+0.28(+0.68%)
Feb 12, 2018	40.55	41.67	40.29	41.07	295,587	+0.62(+1.53%)
Feb 09, 2018	41.47	41.59	39.50	40.45	829,612	-0.60(-1.46%)
Feb 08, 2018	42.74	42.94	40.98	41.05	371,139	-1.56(-3.66%)
Feb 07, 2018	42.60	42.82	41.87	42.61	363,089	-0.30(-0.70%)
Feb 06, 2018	41.16	43.00	41.14	42.91	475,793	+1.11(+2.66%)
Feb 05, 2018	41.93	42.80	41.02	41.80	482,477	-0.41(-0.97%)
Feb 02, 2018	42.70	42.76	42.10	42.21	854,113	-0.59(-1.38%)
Feb 01, 2018	42.72	43.22	42.57	42.80	469,187	+0.06(+0.14%)
Jan 31, 2018	43.00	43.11	42.51	42.74	505,287	-0.11(-0.26%)
Jan 30, 2018	42.78	43.19	42.71	42.85	622,153	-0.15(-0.35%)
Jan 29, 2018	43.18	43.47	43.00	43.00	739,623	-0.35(-0.81%)
Jan 26, 2018	43.54	43.55	43.19	43.35	897,193	+0.08(+0.18%)
Jan 25, 2018	43.13	43.54	43.12	43.27	554,748	+0.28(+0.65%)
Jan 24, 2018	43.53	43.68	42.76	42.99	487,951	-0.47(-1.08%)
Jan 23, 2018	43.69	43.77	43.10	43.46	397,224	+0.06(+0.14%)
Jan 22, 2018	43.00	43.48	42.64	43.40	950,584	+0.81(+1.90%)
Jan 19, 2018	42.50	42.73	42.25	42.59	451,413	+0.00(+0.00%)
Jan 18, 2018	43.31	43.46	42.43	42.59	354,761	-0.58(-1.34%)
Jan 17, 2018	43.73	43.99	43.09	43.17	314,442	-0.50(-1.14%)
Jan 16, 2018	43.93	44.39	43.50	43.67	586,533	-0.01(-0.02%)
Jan 12, 2018		43.68	43.68	43.68	0	+0.87(+2.03%)
Jan 11, 2018	42.00	42.92	41.94	42.81	573,787	+0.62(+1.47%)
Jan 10, 2018	42.56	42.83	41.91	42.19	544,910	+0.19(+0.45%)
Jan 09, 2018	41.71	42.05	41.52	42.00	411,092	+0.26(+0.62%)
Jan 08, 2018	41.75	41.94	41.20	41.74	383,190	+0.15(+0.36%)
Jan 05, 2018	42.34	42.36	41.36	41.59	369,904	-0.77(-1.82%)
Jan 04, 2018	42.28	42.50	42.08	42.36	294,228	+0.21(+0.50%)
Jan 03, 2018	41.49	42.40	41.32	42.15	544,908	+0.83(+2.01%)
Jan 02, 2018	39.86	41.33	39.71	41.32	519,953	+1.78(+4.50%)
Dec 29, 2017		39.54	39.54	39.54	0	-1.59(-3.87%)
Dec 28, 2017	41.25	41.46	40.81	41.13	736,829	-0.15(-0.36%)
Dec 27, 2017	41.56	41.56	41.21	41.28	406,556	-0.28(-0.67%)
Dec 26, 2017	41.33	41.87	41.25	41.56	267,207	+0.19(+0.46%)
Dec 22, 2017	40.75	41.39	40.61	41.37	668,510	+0.54(+1.32%)
Dec 21, 2017	40.33	41.10	40.10	40.83	582,117	+0.38(+0.94%)
Dec 20, 2017	40.66	40.79	39.92	40.45	820,843	-0.59(-1.44%)
Dec 19, 2017	41.71	41.71	41.01	41.04	383,305	-0.67(-1.61%)
Dec 18, 2017	41.85	42.10	41.49	41.71	501,341	+0.01(+0.02%)
Dec 15, 2017	42.50	42.58	41.55	41.70	1,004,298	-0.71(-1.67%)
Dec 14, 2017	41.96	42.59	41.92	42.41	746,533	+0.36(+0.86%)
Dec 13, 2017	42.37	42.50	41.80	42.05	441,470	-0.32(-0.76%)
Dec 12, 2017	42.30	42.99	41.74	42.37	499,695	+0.16(+0.38%)
Dec 11, 2017	41.02	42.27	41.00	42.21	542,493	+1.21(+2.95%)
Dec 08, 2017	41.04	41.15	40.69	41.00	426,238	+0.17(+0.42%)
Dec 07, 2017	40.55	41.07	39.75	40.83	395,297	+0.66(+1.64%)
Dec 06, 2017	40.18	40.40	39.65	40.17	622,604	+0.01(+0.02%)
Dec 05, 2017	40.51	40.99	40.07	40.16	458,858	-0.25(-0.62%)
Dec 04, 2017	41.15	41.15	40.40	40.41	545,833	-0.69(-1.68%)

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.