Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.62	42.91	41.79	41.79	1,187,923	-0.64(-1.52%)
Feb 27, 2018	42.94	43.45	42.42	42.44	1,569,859	-0.56(-1.30%)
Feb 26, 2018	42.88	43.01	42.41	43.00	1,623,819	+0.32(+0.75%)
Feb 23, 2018	42.07	42.68	42.07	42.67	2,658,295	+0.64(+1.53%)
Feb 22, 2018			41.95	42.03	5,510,604	-0.81(-1.90%)
Feb 21, 2018	42.55	43.42	42.39	42.84	3,414,282	+0.30(+0.70%)
Feb 20, 2018	42.73	43.12	42.34	42.55	1,715,871	-0.29(-0.67%)
Feb 16, 2018		42.84	42.84	42.84	0	+0.23(+0.54%)
Feb 15, 2018		43.05	42.50	42.61	2,022,410	+0.16(+0.38%)
Feb 14, 2018	41.17	42.53	41.12	42.45	3,545,624	+1.19(+2.88%)
Feb 13, 2018	40.83	41.31	40.69	41.26	1,897,845	+0.21(+0.52%)
Feb 12, 2018	40.99	41.46	40.56	41.05	3,112,783	+0.36(+0.87%)
Feb 09, 2018	40.56	40.99	39.50	40.69	4,515,019	+0.72(+1.80%)
Feb 08, 2018	41.61	41.87	39.92	39.97	3,986,504	-1.52(-3.66%)
Feb 07, 2018	41.14	41.82	40.99	41.49	2,710,267	+0.19(+0.47%)
Feb 06, 2018	39.98	41.43	39.52	41.29	8,495,199	-0.03(-0.06%)
Feb 05, 2018	42.03	42.56	40.63	41.32	5,067,118	-1.30(-3.04%)
Feb 02, 2018	43.08	43.40	42.43	42.62	5,072,174	-0.52(-1.20%)
Feb 01, 2018	42.42	43.16	42.36	43.13	2,038,117	+0.59(+1.39%)
Jan 31, 2018	42.65	42.91	42.40	42.54	1,978,152	-0.04(-0.10%)
Jan 30, 2018	42.73	42.84	42.52	42.58	3,441,468	-0.37(-0.87%)
Jan 29, 2018	43.12	43.31	42.95	42.95	1,455,638	-0.13(-0.30%)
Jan 26, 2018	43.09	43.10	42.73	43.08	1,597,842	+0.10(+0.24%)
Jan 25, 2018	43.46	43.46	42.79	42.98	2,431,516	-0.24(-0.55%)
Jan 24, 2018	43.55	43.72	43.01	43.22	2,975,383	-0.14(-0.33%)
Jan 23, 2018	43.06	43.52	42.92	43.36	2,491,374	+0.13(+0.29%)
Jan 22, 2018	42.96	43.24	42.79	43.23	1,803,695	+0.19(+0.45%)
Jan 19, 2018	42.54	43.05	42.52	43.04	4,875,562	+0.62(+1.46%)
Jan 18, 2018	42.65	42.79	42.34	42.42	3,197,450	-0.15(-0.36%)
Jan 17, 2018	42.49	42.67	41.97	42.57	2,088,811	+0.23(+0.54%)
Jan 16, 2018	42.88	42.98	42.16	42.34	3,458,198	-0.34(-0.79%)
Jan 12, 2018		42.68	42.68	42.68	0	+0.25(+0.58%)
Jan 11, 2018	42.13	42.45	42.05	42.44	5,357,289	+0.54(+1.29%)
Jan 10, 2018		42.37		41.90	3,623,913	+0.56(+1.35%)
Jan 09, 2018	41.01	41.63	40.94	41.34	2,492,167	+0.53(+1.31%)
Jan 08, 2018	40.75	40.89	40.56	40.80	2,330,229	-0.02(-0.04%)
Jan 05, 2018	40.71	40.85	40.54	40.82	2,523,159	+0.23(+0.56%)
Jan 04, 2018	40.71	41.02	40.52	40.59	4,903,432	+0.27(+0.67%)
Jan 03, 2018	40.17	40.45	40.05	40.32	1,614,587	+0.08(+0.21%)
Jan 02, 2018	40.42	40.42	39.97	40.23	2,638,020	+0.11(+0.27%)
Dec 29, 2017		40.12	40.12	40.12	0	-0.38(-0.94%)
Dec 28, 2017	40.39	40.52	40.21	40.51	1,318,500	+0.21(+0.53%)
Dec 27, 2017	40.50	40.53	40.23	40.29	4,312,465	-0.23(-0.56%)
Dec 26, 2017	40.83	40.97	40.40	40.52	962,866	-0.31(-0.77%)
Dec 22, 2017	41.09	41.12	40.55	40.84	1,550,761	-0.16(-0.39%)
Dec 21, 2017	40.70	41.16	40.66	41.00	1,910,335	+0.56(+1.38%)
Dec 20, 2017	40.82	40.91	40.13	40.44	2,571,938	-0.07(-0.17%)
Dec 19, 2017	40.94	40.95	40.46	40.51	3,835,926	-0.20(-0.50%)
Dec 18, 2017	40.51	40.88	40.46	40.71	3,702,392	+0.54(+1.35%)
Dec 15, 2017	39.71	40.59	39.55	40.17	4,719,497	+0.69(+1.75%)
Dec 14, 2017	40.05	40.16	39.33	39.48	3,881,797	-0.40(-0.99%)
Dec 13, 2017	40.30	40.60	39.83	39.87	3,108,469	-0.47(-1.17%)
Dec 12, 2017	40.23	40.52	40.05	40.35	2,572,780	+0.30(+0.74%)
Dec 11, 2017	40.28	40.42	39.92	40.05	2,088,772	-0.20(-0.50%)
Dec 08, 2017	40.53	40.53	39.96	40.25	2,441,218	+0.09(+0.23%)
Dec 07, 2017	40.13	40.38	39.64	40.16	1,951,578	+0.21(+0.53%)
Dec 06, 2017	39.96	40.32	39.82	39.95	2,670,344	-0.21(-0.53%)
Dec 05, 2017	40.94	40.98	40.10	40.16	3,144,705	-0.62(-1.51%)
Dec 04, 2017	40.94	41.30	40.74	40.78	5,456,839	+0.67(+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.