Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.68	44.06	43.16	43.51	2,555,602	+0.24(+0.55%)
Feb 27, 2018	45.06	45.40	43.26	43.28	3,263,041	-1.16(-2.61%)
Feb 26, 2018	45.48	45.62	44.28	44.44	2,638,184	-0.98(-2.17%)
Feb 23, 2018	42.99	45.79	42.60	45.42	8,405,075	+2.79(+6.54%)
Feb 22, 2018				42.63	1,196,432	+0.18(+0.42%)
Feb 21, 2018	42.84	43.34	42.44	42.45	1,327,516	-0.36(-0.85%)
Feb 20, 2018	43.22	43.61	42.53	42.82	1,584,689	-0.86(-1.96%)
Feb 16, 2018		43.67	43.67	43.67	0	+0.22(+0.51%)
Feb 15, 2018	43.05	43.76	42.66	43.45	1,572,586	+0.75(+1.75%)
Feb 14, 2018	41.44	42.97	41.12	42.71	1,753,561	+1.01(+2.42%)
Feb 13, 2018		41.75		41.70	1,180,659	+0.68(+1.65%)
Feb 12, 2018	40.86	41.35	40.43	41.02	1,073,154	+0.41(+1.00%)
Feb 09, 2018	40.43	41.22	39.18	40.61	2,452,043	+0.56(+1.40%)
Feb 08, 2018	41.46	41.62	40.03	40.05	2,112,579	-1.76(-4.20%)
Feb 07, 2018	41.85	42.53	41.13	41.81	2,581,979	+0.88(+2.16%)
Feb 06, 2018	39.91	41.34	39.09	40.93	2,905,466	+1.07(+2.68%)
Feb 05, 2018	40.35	40.86	39.44	39.86	2,064,177	-0.72(-1.78%)
Feb 02, 2018	41.40	41.90	40.31	40.58	2,172,451	-1.17(-2.80%)
Feb 01, 2018	41.47	42.67	41.18	41.75	1,706,526	-0.07(-0.16%)
Jan 31, 2018	42.07	42.53	41.61	41.82	1,600,633	-0.08(-0.20%)
Jan 30, 2018	42.91	43.09	41.60	41.90	1,896,937	-1.26(-2.91%)
Jan 29, 2018	42.61	43.46	42.61	43.16	1,528,205	+0.42(+0.97%)
Jan 26, 2018	42.01	42.74	41.60	42.74	2,850,056	+0.76(+1.82%)
Jan 25, 2018	43.17	43.25	41.88	41.98	2,294,409	-0.95(-2.21%)
Jan 24, 2018	44.03	44.30	42.51	42.93	3,016,049	-1.17(-2.65%)
Jan 23, 2018	43.95	44.52	43.60	44.10	1,393,570	-0.70(-1.55%)
Jan 22, 2018	44.10	44.80	43.68	44.79	1,297,105	+0.70(+1.58%)
Jan 19, 2018	43.61	44.18	43.30	44.10	1,773,766	+0.66(+1.52%)
Jan 18, 2018	43.11	43.59	42.99	43.44	1,043,319	+0.21(+0.49%)
Jan 17, 2018	42.84	43.39	42.51	43.22	1,435,407	+0.67(+1.57%)
Jan 16, 2018	43.97	44.07	42.44	42.55	2,321,504	-1.39(-3.16%)
Jan 12, 2018		43.95	43.95	43.95	0	+1.47(+3.45%)
Jan 11, 2018	41.86	42.50	41.31	42.48	2,368,292	+0.75(+1.81%)
Jan 10, 2018		41.98		41.72	3,654,747	+1.11(+2.74%)
Jan 09, 2018	40.91	40.91	40.24	40.61	2,015,571	-0.32(-0.79%)
Jan 08, 2018	41.18	41.76	40.32	40.94	2,097,205	+0.02(+0.04%)
Jan 05, 2018	40.89	41.24	40.62	40.92	1,595,424	+0.16(+0.40%)
Jan 04, 2018	41.03	41.24	39.26	40.76	2,772,822	-0.50(-1.21%)
Jan 03, 2018	41.81	42.15	41.16	41.26	2,522,183	-0.40(-0.96%)
Jan 02, 2018	41.35	42.28	41.14	41.66	4,200,659	+1.48(+3.67%)
Dec 29, 2017		40.18	40.18	40.18	0	-0.28(-0.69%)
Dec 28, 2017	40.64	40.64	40.02	40.46	1,498,718	-0.19(-0.46%)
Dec 27, 2017	40.91	41.12	40.44	40.65	2,423,617	-0.46(-1.11%)
Dec 26, 2017	40.37	41.63	40.36	41.10	1,869,752	+0.79(+1.96%)
Dec 22, 2017	40.30	40.49	40.09	40.32	2,023,443	+0.03(+0.08%)
Dec 21, 2017	39.72	40.43	39.65	40.28	1,453,294	+0.56(+1.41%)
Dec 20, 2017	39.70	39.97	39.27	39.72	2,141,763	+0.28(+0.71%)
Dec 19, 2017	39.70	39.85	39.00	39.44	1,560,168	-0.10(-0.26%)
Dec 18, 2017	38.79	39.71	38.69	39.54	2,053,355	+0.97(+2.51%)
Dec 15, 2017	38.43	39.04	38.30	38.58	3,365,595	+0.45(+1.18%)
Dec 14, 2017	39.22	39.72	38.04	38.13	2,027,155	-1.11(-2.83%)
Dec 13, 2017	38.92	39.43	38.64	39.24	1,631,978	+0.45(+1.16%)
Dec 12, 2017	38.79	39.34	38.23	38.79	1,949,545	-0.08(-0.22%)
Dec 11, 2017	38.98	39.10	38.48	38.87	1,985,722	+0.05(+0.13%)
Dec 08, 2017	38.18	38.87	37.89	38.82	1,749,224	+0.68(+1.78%)
Dec 07, 2017	38.85	39.02	37.90	38.15	2,504,330	-0.29(-0.75%)
Dec 06, 2017	39.18	39.48	38.26	38.43	2,776,833	-0.70(-1.80%)
Dec 05, 2017	40.02	40.02	38.69	39.14	2,486,805	-0.94(-2.35%)
Dec 04, 2017	39.13	40.58	39.12	40.08	4,696,507	+1.49(+3.87%)

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.