Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.01	41.24	39.68	39.70	521,864	-1.31(-3.19%)
Feb 27, 2018	41.79	42.18	40.92	41.01	774,515	-0.63(-1.52%)
Feb 26, 2018	41.57	41.72	41.06	41.65	606,923	+0.30(+0.73%)
Feb 23, 2018	40.76	41.40	40.64	41.34	457,681	+0.76(+1.88%)
Feb 22, 2018	41.16	41.16	40.48	40.58	583,879	-0.47(-1.14%)
Feb 21, 2018	41.25	41.81	40.89	41.05	779,910	+0.17(+0.42%)
Feb 20, 2018	41.51	41.89	40.81	40.88	531,890	-0.85(-2.04%)
Feb 16, 2018		41.72	41.72	41.72	0	+0.11(+0.27%)
Feb 15, 2018	42.09	42.41	41.01	41.61	597,694	-0.27(-0.64%)
Feb 14, 2018	41.23	42.31	41.16	41.88	717,752	+0.21(+0.50%)
Feb 13, 2018	42.60	42.70	41.47	41.67	535,653	-0.96(-2.26%)
Feb 12, 2018	42.35	43.01	41.72	42.63	480,251	+0.64(+1.53%)
Feb 09, 2018	42.29	42.73	40.54	41.99	809,813	+0.46(+1.11%)
Feb 08, 2018	42.61	42.88	41.09	41.53	1,076,450	-0.42(-1.01%)
Feb 07, 2018	41.84	42.00	41.41	41.96	865,061	-0.13(-0.31%)
Feb 06, 2018	40.28	42.52	40.11	42.08	1,058,280	+0.40(+0.95%)
Feb 05, 2018	43.18	43.72	41.09	41.69	1,181,270	-2.10(-4.80%)
Feb 02, 2018	44.90	45.20	43.64	43.79	663,618	-1.39(-3.07%)
Feb 01, 2018	44.70	45.56	44.06	45.18	565,815	+0.25(+0.56%)
Jan 31, 2018	45.81	46.09	44.42	44.93	785,718	-0.53(-1.17%)
Jan 30, 2018	45.72	45.74	45.24	45.46	437,407	-0.46(-0.99%)
Jan 29, 2018	46.87	47.20	45.86	45.92	564,035	-1.04(-2.22%)
Jan 26, 2018	46.47	47.01	45.92	46.96	325,756	+0.61(+1.32%)
Jan 25, 2018	46.46	46.48	45.61	46.35	408,229	-0.05(-0.11%)
Jan 24, 2018	46.22	46.65	45.70	46.40	646,850	+0.34(+0.75%)
Jan 23, 2018	46.31	46.31	45.51	46.05	347,978	-0.26(-0.56%)
Jan 22, 2018	45.69	46.34	45.46	46.31	528,903	+0.55(+1.20%)
Jan 19, 2018	44.66	45.76	44.33	45.76	411,233	+1.16(+2.61%)
Jan 18, 2018	45.15	45.20	44.40	44.60	600,553	-0.47(-1.05%)
Jan 17, 2018	45.34	45.62	44.78	45.07	739,446	+0.09(+0.21%)
Jan 16, 2018	46.44	46.44	44.57	44.98	734,339	-0.91(-1.99%)
Jan 12, 2018		45.89	45.89	45.89	0	+0.90(+2.01%)
Jan 11, 2018	43.85	45.20	43.67	44.99	406,717	+1.22(+2.79%)
Jan 10, 2018	43.56	44.16	43.13	43.76	735,379	+0.06(+0.14%)
Jan 09, 2018	44.15	44.15	43.44	43.70	622,624	-0.31(-0.70%)
Jan 08, 2018	43.01	44.17	42.88	44.01	741,367	+1.16(+2.71%)
Jan 05, 2018	41.84	42.94	41.60	42.85	657,416	+1.08(+2.60%)
Jan 04, 2018	41.65	41.95	40.96	41.77	504,657	+0.27(+0.64%)
Jan 03, 2018	41.34	41.62	40.69	41.50	592,036	+0.32(+0.77%)
Jan 02, 2018	41.30	41.43	41.16	41.18	655,760	-0.01(-0.02%)
Dec 29, 2017		41.19	41.19	41.19	0	-0.07(-0.17%)
Dec 28, 2017	41.23	41.35	40.91	41.26	206,226	+0.04(+0.10%)
Dec 27, 2017	41.61	41.61	41.09	41.22	302,867	-0.31(-0.75%)
Dec 26, 2017	41.35	41.91	41.32	41.53	250,989	+0.03(+0.06%)
Dec 22, 2017	41.47	42.17	40.99	41.50	264,035	+0.05(+0.12%)
Dec 21, 2017	41.57	41.59	40.95	41.45	267,661	-0.18(-0.43%)
Dec 20, 2017	41.97	42.09	41.41	41.63	243,639	-0.16(-0.39%)
Dec 19, 2017	42.38	42.45	41.79	41.79	736,585	-0.36(-0.86%)
Dec 18, 2017	41.28	42.19	41.14	42.15	503,171	+1.27(+3.12%)
Dec 15, 2017	40.44	41.45	40.31	40.88	656,897	+0.62(+1.54%)
Dec 14, 2017	41.48	41.77	39.88	40.26	516,687	-1.17(-2.83%)
Dec 13, 2017	41.34	41.83	41.05	41.43	341,196	+0.01(+0.02%)
Dec 12, 2017	41.68	42.06	41.39	41.42	393,262	-0.09(-0.23%)
Dec 11, 2017	41.68	41.71	41.31	41.52	365,788	-0.01(-0.02%)
Dec 08, 2017	41.65	41.65	40.69	41.53	1,089,705	-0.11(-0.27%)
Dec 07, 2017	41.00	41.87	40.89	41.64	401,014	+0.76(+1.85%)
Dec 06, 2017	41.65	41.65	40.66	40.88	512,818	-0.68(-1.64%)
Dec 05, 2017	42.83	42.83	41.47	41.56	375,794	-1.19(-2.78%)
Dec 04, 2017	42.32	42.82	42.32	42.75	669,835	+0.84(+1.99%)

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.