Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.39	42.71	42.10	42.12	159,325,296	-0.06(-0.15%)
Feb 27, 2018	42.35	42.68	42.13	42.18	164,527,776	-0.14(-0.32%)
Feb 26, 2018	41.70	42.42	41.67	42.32	161,242,272	+0.82(+1.98%)
Feb 23, 2018	41.07	41.54	41.04	41.50	142,990,208	+0.71(+1.74%)
Feb 22, 2018				40.79	130,931,808	+0.34(+0.84%)
Feb 21, 2018	40.87	41.17	40.44	40.45	158,189,840	-0.18(-0.45%)
Feb 20, 2018	40.68	41.21	40.53	40.64	143,386,816	-0.14(-0.34%)
Feb 16, 2018		40.77	40.77	40.77	0	-0.13(-0.32%)
Feb 15, 2018	40.15	40.93	39.96	40.91	216,138,912	+1.33(+3.36%)
Feb 14, 2018	38.55	39.62	38.52	39.58	171,420,112	+0.72(+1.84%)
Feb 13, 2018		38.96		38.86	137,411,888	+0.39(+1.00%)
Feb 12, 2018	37.48	38.75	37.25	38.48	257,085,072	+1.49(+4.03%)
Feb 09, 2018	37.14	37.34	35.53	36.99	298,869,728	+0.45(+1.22%)
Feb 08, 2018	37.75	37.92	36.51	36.54	230,276,320	-1.03(-2.75%)
Feb 07, 2018	38.41	38.48	37.46	37.57	218,787,632	-0.82(-2.14%)
Feb 06, 2018	36.46	38.56	36.29	38.39	289,584,224	+1.54(+4.18%)
Feb 05, 2018	37.47	38.59	36.74	36.85	307,016,000	-0.94(-2.50%)
Feb 02, 2018	39.09	39.25	37.70	37.80	367,692,576	-1.71(-4.34%)
Feb 01, 2018	39.37	39.71	39.27	39.51	198,505,008	+0.08(+0.21%)
Jan 31, 2018	39.30	39.67	39.21	39.43	137,344,656	+0.11(+0.28%)
Jan 30, 2018	38.98	39.42	38.79	39.32	195,262,640	-0.23(-0.59%)
Jan 29, 2018	40.07	40.07	39.35	39.56	214,881,632	-0.84(-2.07%)
Jan 26, 2018	40.51	40.51	40.05	40.39	166,208,096	+0.09(+0.23%)
Jan 25, 2018	41.10	41.19	40.16	40.30	176,140,800	-0.73(-1.79%)
Jan 24, 2018	41.74	41.76	40.79	41.03	218,294,672	-0.66(-1.59%)
Jan 23, 2018	41.76	42.26	41.64	41.69	138,638,432	+0.01(+0.02%)
Jan 22, 2018	41.76	41.87	41.59	41.68	114,999,296	-0.34(-0.82%)
Jan 19, 2018	42.06	42.29	41.78	42.03	137,682,528	-0.19(-0.45%)
Jan 18, 2018	42.24	42.41	41.99	42.22	132,034,656	+0.04(+0.09%)
Jan 17, 2018	41.48	42.21	41.23	42.18	145,750,768	+0.69(+1.65%)
Jan 16, 2018	41.90	42.25	41.48	41.49	125,366,784	-0.21(-0.51%)
Jan 12, 2018		41.71	41.71	41.71	0	+0.43(+1.03%)
Jan 11, 2018	41.12	41.33	41.09	41.28	79,216,976	+0.23(+0.57%)
Jan 10, 2018		41.05		41.05	101,707,064	-0.01(-0.02%)
Jan 09, 2018	41.11	41.23	40.84	41.06	91,474,288	-0.00(-0.01%)
Jan 08, 2018	41.06	41.36	40.96	41.06	87,207,952	-0.15(-0.37%)
Jan 05, 2018	40.85	41.30	40.75	41.21	100,464,592	+0.46(+1.14%)
Jan 04, 2018	40.63	40.85	40.53	40.75	94,967,768	+0.19(+0.46%)
Jan 03, 2018		41.11	40.50	40.56	125,223,688	-0.01(-0.02%)
Jan 02, 2018	40.07	40.58	39.86	40.57	108,432,784	+0.71(+1.79%)
Dec 29, 2017		39.85	39.85	39.85	0	-0.44(-1.08%)
Dec 28, 2017	40.27	40.47	40.15	40.29	69,925,224	+0.11(+0.28%)
Dec 27, 2017	40.06	40.22	39.97	40.18	91,214,808	+0.01(+0.02%)
Dec 26, 2017	40.22	40.38	39.96	40.17	140,827,664	-1.05(-2.54%)
Dec 22, 2017	41.14	41.31	41.10	41.22	69,422,608	+0.00(+0.00%)
Dec 21, 2017	41.02	41.45	41.00	41.22	88,542,848	+0.16(+0.38%)
Dec 20, 2017	41.18	41.31	40.80	41.06	99,623,416	-0.04(-0.11%)
Dec 19, 2017	41.22	41.31	41.00	41.11	116,358,608	-0.44(-1.07%)
Dec 18, 2017	41.19	41.73	41.18	41.55	124,804,088	+0.58(+1.41%)
Dec 15, 2017	40.89	41.02	40.62	40.97	170,565,936	+0.41(+1.02%)
Dec 14, 2017	40.60	40.77	40.42	40.56	86,840,976	-0.01(-0.03%)
Dec 13, 2017	40.62	40.87	40.54	40.57	99,385,712	+0.13(+0.33%)
Dec 12, 2017	40.54	40.60	40.38	40.44	82,375,128	-0.23(-0.56%)
Dec 11, 2017	39.85	40.72	39.75	40.66	148,698,256	+0.78(+1.95%)
Dec 08, 2017	40.15	40.27	39.76	39.89	99,170,416	+0.01(+0.03%)
Dec 07, 2017	39.81	40.14	39.78	39.88	108,954,512	+0.07(+0.18%)
Dec 06, 2017		40.08	39.20	39.80	120,649,728	-0.15(-0.37%)
Dec 05, 2017	39.81	40.39	39.66	39.95	116,088,568	-0.04(-0.09%)
Dec 04, 2017		40.65	39.95	39.99	138,078,976	-0.29(-0.73%)

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.