Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.63	40.15	38.66	38.74	1,189,732	-0.75(-1.91%)
Feb 27, 2018	39.91	40.06	39.10	39.50	1,653,041	-0.35(-0.89%)
Feb 26, 2018	41.00	41.25	39.21	39.85	1,612,858	-0.83(-2.04%)
Feb 23, 2018	40.22	40.99	39.65	40.68	1,084,938	+0.75(+1.88%)
Feb 22, 2018			39.78	39.93	1,071,338	-1.70(-4.09%)
Feb 21, 2018	42.13	42.18	41.58	41.63	663,102	-0.49(-1.17%)
Feb 20, 2018	42.01	42.55	41.88	42.13	536,754	+0.28(+0.66%)
Feb 16, 2018		41.85	41.85	41.85	0	-1.28(-2.96%)
Feb 15, 2018	43.16	43.34	42.48	43.13	860,796	+0.29(+0.67%)
Feb 14, 2018	42.88	43.44	42.61	42.84	692,635	-0.27(-0.63%)
Feb 13, 2018	42.95	43.54	42.60	43.11	571,369	-0.02(-0.04%)
Feb 12, 2018	42.45	43.58	42.33	43.13	684,973	+1.00(+2.36%)
Feb 09, 2018	42.44	43.82	41.58	42.13	1,902,206	-0.26(-0.62%)
Feb 08, 2018	44.45	44.70	42.22	42.39	1,381,130	-2.02(-4.54%)
Feb 07, 2018	44.73	44.92	43.68	44.41	788,775	-0.54(-1.20%)
Feb 06, 2018	43.17	45.18	43.17	44.95	791,083	+1.08(+2.46%)
Feb 05, 2018	44.28	45.07	42.71	43.87	939,545	-0.64(-1.44%)
Feb 02, 2018	45.13	45.24	44.44	44.51	1,051,215	-1.03(-2.26%)
Feb 01, 2018	45.39	45.83	45.30	45.54	857,920	+0.06(+0.13%)
Jan 31, 2018	46.08	46.45	45.06	45.48	1,245,531	-0.39(-0.85%)
Jan 30, 2018	46.53	46.58	45.57	45.87	1,257,652	-1.15(-2.44%)
Jan 29, 2018	48.01	48.24	46.88	47.02	971,004	-1.00(-2.07%)
Jan 26, 2018	47.66	48.21	47.34	48.01	477,827	+0.53(+1.12%)
Jan 25, 2018	47.74	47.97	47.32	47.48	548,864	-0.15(-0.32%)
Jan 24, 2018	47.58	47.93	47.40	47.63	613,529	+0.14(+0.30%)
Jan 23, 2018	47.19	47.73	46.60	47.49	818,970	+0.28(+0.59%)
Jan 22, 2018	46.40	47.62	46.32	47.21	1,058,740	+0.80(+1.73%)
Jan 19, 2018	45.84	46.48	45.76	46.41	758,388	+0.62(+1.34%)
Jan 18, 2018	45.96	46.48	45.42	45.79	704,122	-0.07(-0.15%)
Jan 17, 2018	46.05	46.51	45.62	45.86	669,700	-0.13(-0.29%)
Jan 16, 2018	46.01	46.33	45.33	46.00	1,159,072	+0.40(+0.87%)
Jan 12, 2018		45.60	45.60	45.60	0	+0.46(+1.03%)
Jan 11, 2018	44.32	45.46	44.20	45.13	1,046,942	+0.87(+1.96%)
Jan 10, 2018	44.36	44.94	43.89	44.27	567,069	+0.03(+0.06%)
Jan 09, 2018	44.38	44.47	43.73	44.24	586,637	-0.04(-0.10%)
Jan 08, 2018	44.41	44.70	43.67	44.28	811,947	-0.03(-0.06%)
Jan 05, 2018	44.48	44.50	43.29	44.31	1,103,132	-0.20(-0.45%)
Jan 04, 2018	45.13	45.18	44.28	44.51	1,086,284	-0.29(-0.64%)
Jan 03, 2018	43.10	44.85	43.06	44.80	1,518,761	+1.97(+4.59%)
Jan 02, 2018	41.91	43.08	41.88	42.83	1,154,055	+1.04(+2.48%)
Dec 29, 2017		41.79	41.79	41.79	0	+0.64(+1.56%)
Dec 28, 2017	39.85	41.49	39.85	41.15	1,321,134	+1.11(+2.78%)
Dec 27, 2017	40.49	40.74	39.84	40.04	833,109	-0.45(-1.10%)
Dec 26, 2017	40.55	40.91	40.15	40.49	765,203	-0.20(-0.50%)
Dec 22, 2017	40.11	40.77	39.94	40.69	680,443	+0.39(+0.96%)
Dec 21, 2017	40.07	41.28	39.92	40.30	1,041,551	+0.08(+0.19%)
Dec 20, 2017	40.55	40.78	39.47	40.23	1,114,695	-0.33(-0.81%)
Dec 19, 2017	41.16	41.60	40.54	40.55	661,947	-0.74(-1.80%)
Dec 18, 2017	41.39	42.16	40.83	41.30	1,053,932	+0.00(+0.00%)
Dec 15, 2017	41.31	41.52	40.98	41.30	1,550,609	+0.03(+0.08%)
Dec 14, 2017	41.11	41.54	40.96	41.26	1,033,800	+0.05(+0.12%)
Dec 13, 2017	40.87	41.40	40.77	41.21	817,548	+0.33(+0.80%)
Dec 12, 2017	39.98	41.12	39.91	40.88	965,652	+0.78(+1.96%)
Dec 11, 2017	39.38	40.25	39.22	40.10	785,237	+0.83(+2.10%)
Dec 08, 2017	39.20	39.83	39.10	39.27	646,579	+0.06(+0.15%)
Dec 07, 2017	38.40	39.42	38.30	39.21	940,570	+0.67(+1.73%)
Dec 06, 2017	39.61	39.71	38.27	38.55	1,154,908	-1.26(-3.16%)
Dec 05, 2017	39.84	40.55	39.71	39.80	724,983	-0.18(-0.44%)
Dec 04, 2017	39.39	40.46	39.39	39.98	1,200,999	+0.62(+1.56%)

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.