Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.39	43.62	42.90	42.90	696,805	-0.28(-0.65%)
Feb 27, 2018	43.59	43.80	43.19	43.19	650,884	-0.39(-0.89%)
Feb 26, 2018	43.10	43.57	43.07	43.57	893,882	+0.69(+1.61%)
Feb 23, 2018	42.33	42.89	42.26	42.88	342,051	+0.88(+2.09%)
Feb 22, 2018			41.88	42.01	351,206	+0.02(+0.05%)
Feb 21, 2018	42.35	42.76	41.98	41.99	468,842	-0.21(-0.49%)
Feb 20, 2018	41.83	42.52	41.83	42.19	642,313	+0.13(+0.32%)
Feb 16, 2018		42.06	42.06	42.06	0	-0.13(-0.32%)
Feb 15, 2018	41.77	42.20	41.31	42.19	975,549	+0.82(+1.98%)
Feb 14, 2018	40.27	41.41	40.27	41.38	1,260,997	+0.84(+2.08%)
Feb 13, 2018	40.16	40.61	40.08	40.53	645,388	+0.13(+0.33%)
Feb 12, 2018	40.03	40.66	39.79	40.40	1,472,456	+0.76(+1.93%)
Feb 09, 2018	39.29	39.91	38.06	39.63	2,437,049	+0.95(+2.45%)
Feb 08, 2018	40.52	40.56	38.69	38.69	1,562,591	-1.66(-4.11%)
Feb 07, 2018	40.83	41.13	40.33	40.34	1,500,169	-0.59(-1.43%)
Feb 06, 2018	39.22	40.98	38.97	40.93	2,780,628	+0.45(+1.12%)
Feb 05, 2018	41.04	41.80	39.86	40.48	2,338,703	-0.98(-2.37%)
Feb 02, 2018	42.22	42.29	41.46	41.46	2,363,619	-1.25(-2.93%)
Feb 01, 2018	42.51	43.03	42.51	42.71	843,212	-0.02(-0.05%)
Jan 31, 2018	42.69	42.79	42.43	42.73	568,891	+0.29(+0.68%)
Jan 30, 2018	42.49	42.71	42.34	42.44	781,538	-0.44(-1.03%)
Jan 29, 2018	43.16	43.17	42.80	42.88	804,490	-0.36(-0.83%)
Jan 26, 2018	42.85	43.25	42.76	43.24	476,253	+0.71(+1.66%)
Jan 25, 2018	42.97	42.98	42.44	42.54	1,015,839	-0.16(-0.37%)
Jan 24, 2018	43.15	43.24	42.53	42.70	933,964	-0.43(-0.99%)
Jan 23, 2018	42.91	43.15	42.91	43.12	1,340,438	+0.31(+0.73%)
Jan 22, 2018	42.37	42.81	42.30	42.81	622,134	+0.37(+0.88%)
Jan 19, 2018	42.46	42.52	42.26	42.43	846,157	+0.05(+0.12%)
Jan 18, 2018	42.31	42.50	42.24	42.38	757,847	+0.06(+0.14%)
Jan 17, 2018	41.89	42.35	41.80	42.32	519,405	+0.65(+1.55%)
Jan 16, 2018	42.14	42.32	41.58	41.68	711,693	-0.19(-0.46%)
Jan 12, 2018		41.87	41.87	41.87	0	+0.23(+0.56%)
Jan 11, 2018	41.49	41.64	41.44	41.64	508,866	+0.23(+0.56%)
Jan 10, 2018		41.42		41.41	704,510	-0.16(-0.38%)
Jan 09, 2018	41.74	41.81	41.48	41.56	666,789	-0.11(-0.26%)
Jan 08, 2018	41.50	41.72	41.48	41.67	663,551	+0.17(+0.42%)
Jan 05, 2018	41.32	41.53	41.23	41.50	766,891	+0.39(+0.96%)
Jan 04, 2018	41.04	41.20	40.97	41.11	692,620	+0.23(+0.55%)
Jan 03, 2018	40.55	40.92	40.53	40.88	1,539,275	+0.42(+1.03%)
Jan 02, 2018	40.00	40.48	39.95	40.46	2,718,484	+0.60(+1.51%)
Dec 29, 2017		39.86	39.86	39.86	0	-0.24(-0.60%)
Dec 28, 2017	40.16	40.20	40.04	40.10	611,100	+0.06(+0.14%)
Dec 27, 2017	39.99	40.12	39.98	40.05	556,037	+0.03(+0.08%)
Dec 26, 2017	40.04	40.07	39.85	40.02	258,184	-0.32(-0.79%)
Dec 22, 2017	40.30	40.36	40.22	40.33	233,802	-0.04(-0.10%)
Dec 21, 2017	40.57	40.61	40.33	40.38	354,309	-0.13(-0.33%)
Dec 20, 2017	40.68	40.68	40.28	40.51	958,084	-0.01(-0.02%)
Dec 19, 2017	40.64	40.68	40.39	40.52	436,351	-0.28(-0.70%)
Dec 18, 2017	40.65	40.83	40.61	40.81	836,774	+0.44(+1.09%)
Dec 15, 2017	40.04	40.42	39.91	40.37	1,034,450	+0.47(+1.17%)
Dec 14, 2017	40.02	40.12	39.86	39.90	545,603	-0.03(-0.08%)
Dec 13, 2017	40.03	40.12	39.90	39.93	555,975	+0.05(+0.13%)
Dec 12, 2017	39.98	40.07	39.82	39.88	396,467	-0.15(-0.39%)
Dec 11, 2017	39.90	40.04	39.66	40.03	568,394	+0.35(+0.88%)
Dec 08, 2017	39.82	39.95	39.62	39.69	937,585	+0.16(+0.40%)
Dec 07, 2017	39.33	39.59	39.30	39.53	778,380	+0.26(+0.67%)
Dec 06, 2017	38.83	39.37	38.75	39.27	742,278	+0.24(+0.61%)
Dec 05, 2017	38.93	39.49	38.78	39.03	1,016,626	+0.05(+0.13%)
Dec 04, 2017	39.93	39.93	38.95	38.98	1,562,316	-0.73(-1.83%)

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.