Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.31	42.60	41.48	41.48	1,196,787	-0.64(-1.52%)
Feb 27, 2018	42.62	43.13	42.11	42.12	1,581,573	-0.56(-1.30%)
Feb 26, 2018	42.56	42.70	42.09	42.68	1,635,936	+0.32(+0.75%)
Feb 23, 2018	41.76	42.37	41.76	42.36	2,678,131	+0.64(+1.53%)
Feb 22, 2018			41.64	41.72	5,551,724	-0.81(-1.90%)
Feb 21, 2018	42.23	43.10	42.07	42.53	3,439,759	+0.29(+0.70%)
Feb 20, 2018	42.41	42.80	42.03	42.23	1,728,675	-0.29(-0.67%)
Feb 16, 2018		42.52	42.52	42.52	0	+0.23(+0.54%)
Feb 15, 2018		42.73	42.18	42.29	2,037,501	+0.16(+0.38%)
Feb 14, 2018	40.86	42.22	40.82	42.13	3,572,081	+1.18(+2.88%)
Feb 13, 2018	40.52	41.00	40.39	40.95	1,912,007	+0.21(+0.52%)
Feb 12, 2018	40.68	41.16	40.26	40.74	3,136,011	+0.35(+0.87%)
Feb 09, 2018	40.26	40.68	39.20	40.39	4,548,710	+0.72(+1.80%)
Feb 08, 2018	41.30	41.56	39.62	39.68	4,016,251	-1.51(-3.66%)
Feb 07, 2018	40.84	41.51	40.68	41.18	2,730,491	+0.19(+0.47%)
Feb 06, 2018	39.68	41.13	39.23	40.99	8,558,589	-0.03(-0.06%)
Feb 05, 2018	41.72	42.24	40.33	41.01	5,104,928	-1.29(-3.04%)
Feb 02, 2018	42.76	43.08	42.11	42.30	5,110,023	-0.51(-1.20%)
Feb 01, 2018	42.11	42.84	42.05	42.81	2,053,326	+0.59(+1.39%)
Jan 31, 2018	42.33	42.59	42.09	42.22	1,992,912	-0.04(-0.10%)
Jan 30, 2018	42.42	42.53	42.21	42.27	3,467,148	-0.37(-0.87%)
Jan 29, 2018	42.80	42.99	42.63	42.64	1,466,499	-0.13(-0.30%)
Jan 26, 2018	42.77	42.78	42.42	42.76	1,609,765	+0.10(+0.24%)
Jan 25, 2018	43.14	43.14	42.47	42.66	2,449,660	-0.24(-0.55%)
Jan 24, 2018	43.23	43.39	42.70	42.90	2,997,585	-0.14(-0.33%)
Jan 23, 2018	42.74	43.20	42.61	43.04	2,509,965	+0.13(+0.29%)
Jan 22, 2018	42.64	42.92	42.48	42.91	1,817,154	+0.19(+0.45%)
Jan 19, 2018	42.22	42.73	42.21	42.72	4,911,943	+0.61(+1.46%)
Jan 18, 2018	42.33	42.48	42.02	42.11	3,221,309	-0.15(-0.36%)
Jan 17, 2018	42.17	42.36	41.66	42.26	2,104,397	+0.23(+0.54%)
Jan 16, 2018	42.56	42.66	41.85	42.03	3,484,003	-0.34(-0.79%)
Jan 12, 2018		42.37	42.37	42.37	0	+0.24(+0.58%)
Jan 11, 2018	41.82	42.14	41.74	42.12	5,397,264	+0.54(+1.29%)
Jan 10, 2018		42.06		41.58	3,650,954	+0.56(+1.35%)
Jan 09, 2018	40.70	41.32	40.63	41.03	2,510,763	+0.53(+1.31%)
Jan 08, 2018	40.45	40.59	40.26	40.50	2,347,617	-0.02(-0.04%)
Jan 05, 2018	40.41	40.55	40.24	40.52	2,541,987	+0.23(+0.56%)
Jan 04, 2018	40.41	40.72	40.22	40.29	4,940,021	+0.27(+0.67%)
Jan 03, 2018	39.87	40.15	39.76	40.02	1,626,635	+0.08(+0.21%)
Jan 02, 2018	40.12	40.12	39.67	39.94	2,657,705	+0.11(+0.27%)
Dec 29, 2017		39.83	39.83	39.83	0	-0.38(-0.94%)
Dec 28, 2017	40.09	40.22	39.91	40.21	1,328,339	+0.21(+0.53%)
Dec 27, 2017	40.20	40.23	39.94	39.99	4,344,644	-0.23(-0.56%)
Dec 26, 2017	40.52	40.67	40.10	40.22	970,051	-0.31(-0.77%)
Dec 22, 2017	40.79	40.81	40.25	40.53	1,562,332	-0.16(-0.39%)
Dec 21, 2017	40.40	40.85	40.36	40.69	1,924,590	+0.56(+1.38%)
Dec 20, 2017	40.52	40.61	39.83	40.14	2,591,129	-0.07(-0.17%)
Dec 19, 2017	40.63	40.65	40.16	40.21	3,864,549	-0.20(-0.50%)
Dec 18, 2017	40.21	40.57	40.16	40.41	3,730,019	+0.54(+1.35%)
Dec 15, 2017	39.41	40.29	39.25	39.87	4,754,714	+0.68(+1.75%)
Dec 14, 2017	39.75	39.87	39.04	39.18	3,910,740	-0.39(-0.99%)
Dec 13, 2017	40.00	40.30	39.54	39.58	3,131,646	-0.47(-1.17%)
Dec 12, 2017	39.93	40.22	39.75	40.05	2,591,963	+0.29(+0.74%)
Dec 11, 2017	39.98	40.12	39.62	39.75	2,104,346	-0.20(-0.50%)
Dec 08, 2017	40.23	40.23	39.67	39.96	2,459,420	+0.09(+0.23%)
Dec 07, 2017	39.84	40.08	39.34	39.86	1,966,128	+0.21(+0.53%)
Dec 06, 2017	39.66	40.02	39.52	39.65	2,690,254	-0.21(-0.53%)
Dec 05, 2017	40.63	40.68	39.80	39.86	3,168,151	-0.61(-1.51%)
Dec 04, 2017	40.64	40.99	40.44	40.47	5,497,525	+0.67(+1.68%)

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.