Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.59	42.59	41.77	41.84	148,976	-0.54(-1.26%)
Feb 27, 2018	42.85	42.99	42.38	42.38	15,841	-0.57(-1.33%)
Feb 26, 2018	42.88	43.00	42.55	42.95	7,951	+0.29(+0.69%)
Feb 23, 2018	42.32	42.66	42.13	42.66	9,889	+0.51(+1.21%)
Feb 22, 2018	42.47	42.61	41.97	42.14	38,782	-0.25(-0.60%)
Feb 21, 2018	42.10	42.80	42.10	42.40	33,330	+0.39(+0.93%)
Feb 20, 2018	42.22	42.48	41.96	42.01	22,462	-0.46(-1.09%)
Feb 16, 2018		42.47	42.47	42.47	0	+0.20(+0.46%)
Feb 15, 2018	41.87	42.31	41.80	42.27	11,019	+0.42(+1.01%)
Feb 14, 2018	40.74	41.87	40.74	41.85	37,871	+0.84(+2.04%)
Feb 13, 2018	40.33	41.01	40.33	41.01	13,651	+0.39(+0.97%)
Feb 12, 2018	40.49	40.85	39.94	40.62	42,558	+0.35(+0.86%)
Feb 09, 2018	40.35	40.62	39.14	40.27	43,232	+0.31(+0.79%)
Feb 08, 2018	40.88	40.88	39.96	39.96	29,529	-1.33(-3.23%)
Feb 07, 2018	41.09	41.43	41.09	41.29	17,368	+0.35(+0.86%)
Feb 06, 2018		41.21	39.79	40.94	17,111	-0.23(-0.55%)
Feb 05, 2018	41.68	41.73	40.67	41.16	37,407	-0.97(-2.31%)
Feb 02, 2018	42.71	42.71	42.21	42.14	38,660	-0.74(-1.73%)
Feb 01, 2018	42.75	43.08	42.75	42.88	7,134	-0.09(-0.21%)
Jan 31, 2018	43.08	43.31	42.85	42.97	20,984	-0.07(-0.16%)
Jan 30, 2018	43.12	43.29	43.12	43.04	30,894	-0.52(-1.19%)
Jan 29, 2018	43.57	43.72	43.45	43.56	17,368	-0.18(-0.40%)
Jan 26, 2018	43.79	43.79	43.38	43.73	142,690	+0.35(+0.81%)
Jan 25, 2018	43.30	43.50	43.25	43.38	30,853	+0.07(+0.16%)
Jan 24, 2018	43.82	43.88	43.31	43.31	7,223	-0.40(-0.92%)
Jan 23, 2018	43.28	43.80	43.28	43.72	19,203	+0.28(+0.66%)
Jan 22, 2018	43.26	43.43	43.20	43.43	41,050	+0.26(+0.59%)
Jan 19, 2018	42.85	43.26	42.85	43.18	15,571	+0.43(+1.01%)
Jan 18, 2018	43.00	43.05	42.67	42.74	74,303	-0.28(-0.65%)
Jan 17, 2018	42.73	43.07	42.55	43.02	8,460	+0.65(+1.54%)
Jan 16, 2018	43.43	43.43	42.31	42.37	53,093	-0.57(-1.33%)
Jan 12, 2018		42.94	42.94	42.94	0	+0.00(+0.00%)
Jan 11, 2018	42.49	42.95	42.49	42.94	31,188	+0.82(+1.96%)
Jan 10, 2018		42.30		42.12	14,936	-0.17(-0.39%)
Jan 09, 2018	42.34	42.60	42.26	42.28	66,337	-0.05(-0.12%)
Jan 08, 2018	42.41	42.47	42.05	42.33	19,988	+0.06(+0.15%)
Jan 05, 2018	42.14	42.32	42.00	42.27	41,336	+0.17(+0.41%)
Jan 04, 2018	42.19	42.45	42.00	42.10	45,002	-0.01(-0.02%)
Jan 03, 2018	42.15	42.17	41.90	42.11	8,021	+0.03(+0.07%)
Jan 02, 2018	41.92	42.19	41.79	42.08	116,687	+0.35(+0.85%)
Dec 29, 2017		41.72	41.72	41.72	0	-0.45(-1.07%)
Dec 28, 2017	41.87	42.19	41.87	42.17	50,613	+0.31(+0.75%)
Dec 27, 2017	41.99	42.10	41.86	41.86	9,256	-0.04(-0.09%)
Dec 26, 2017	41.90	41.94	41.87	41.90	4,598	+0.08(+0.19%)
Dec 22, 2017	41.92	41.98	41.82	41.82	6,409	-0.18(-0.42%)
Dec 21, 2017	42.07	42.15	41.94	42.00	12,391	+0.19(+0.46%)
Dec 20, 2017	42.20	42.20	41.69	41.81	109,985	+0.06(+0.14%)
Dec 19, 2017	42.24	42.24	41.70	41.75	14,999	-0.15(-0.35%)
Dec 18, 2017	41.83	42.11	41.83	41.90	16,176	+0.41(+1.00%)
Dec 15, 2017	41.20	41.62	41.05	41.48	12,519	+0.77(+1.89%)
Dec 14, 2017	41.16	41.31	40.71	40.71	14,247	-0.47(-1.14%)
Dec 13, 2017	40.77	41.30	40.77	41.18	17,944	+0.42(+1.02%)
Dec 12, 2017	41.30	41.30	40.77	40.77	25,324	-0.25(-0.61%)
Dec 11, 2017	41.25	41.25	40.96	41.02	7,560	-0.05(-0.13%)
Dec 08, 2017	41.45	41.45	41.07	41.07	26,900	+0.09(+0.22%)
Dec 07, 2017	40.86	41.20	40.79	40.98	29,739	+0.25(+0.63%)
Dec 06, 2017	40.77	41.01	40.73	40.73	21,984	-0.19(-0.46%)
Dec 05, 2017	41.20	41.40	40.85	40.91	14,552	-0.23(-0.55%)
Dec 04, 2017	42.11	42.18	41.09	41.14	82,761	-0.29(-0.71%)

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.