Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.07	41.30	40.72	40.92	2,760,747	-0.11(-0.27%)
Feb 27, 2018	41.26	42.45	40.90	41.03	2,542,001	+0.17(+0.42%)
Feb 26, 2018	40.01	41.12	39.80	40.86	2,881,210	+1.09(+2.74%)
Feb 23, 2018	38.59	39.98	38.45	39.77	3,373,515	+1.56(+4.08%)
Feb 22, 2018			38.15	38.21	1,678,077	-0.75(-1.93%)
Feb 21, 2018	38.70	39.60	38.43	38.96	1,941,706	+0.30(+0.78%)
Feb 20, 2018	38.83	38.93	38.09	38.66	2,647,021	-0.53(-1.35%)
Feb 16, 2018		39.19	39.19	39.19	0	-0.28(-0.71%)
Feb 15, 2018	40.57	40.67	39.15	39.47	3,243,196	-0.90(-2.23%)
Feb 14, 2018	39.74	40.62	39.51	40.37	2,508,509	+0.22(+0.55%)
Feb 13, 2018	40.02	40.56	39.77	40.15	2,746,807	+0.15(+0.37%)
Feb 12, 2018	41.18	42.10	38.69	40.00	4,740,127	-1.06(-2.58%)
Feb 09, 2018	41.02	42.73	39.21	41.06	8,151,717	+2.88(+7.54%)
Feb 08, 2018	41.00	41.24	38.13	38.18	4,177,374	-2.78(-6.79%)
Feb 07, 2018	40.34	41.44	40.34	40.96	2,207,159	+0.54(+1.34%)
Feb 06, 2018	38.60	41.54	37.01	40.42	3,463,331	+0.44(+1.10%)
Feb 05, 2018	39.89	40.80	39.61	39.98	1,937,403	-0.59(-1.45%)
Feb 02, 2018	40.94	41.25	40.49	40.57	1,641,193	-0.38(-0.93%)
Feb 01, 2018	40.51	41.17	39.80	40.95	1,377,135	-0.24(-0.58%)
Jan 31, 2018	40.33	41.58	40.33	41.19	2,210,445	+0.96(+2.39%)
Jan 30, 2018	40.63	40.66	40.22	40.23	1,607,814	-0.61(-1.49%)
Jan 29, 2018	41.13	41.18	40.31	40.84	1,703,574	-0.05(-0.12%)
Jan 26, 2018	40.90	40.95	40.40	40.89	868,533	+0.20(+0.49%)
Jan 25, 2018	40.83	40.96	40.38	40.69	1,135,441	+0.18(+0.44%)
Jan 24, 2018	41.17	41.28	40.49	40.51	870,920	-0.44(-1.07%)
Jan 23, 2018	40.54	41.01	40.26	40.95	1,385,383	+0.41(+1.01%)
Jan 22, 2018	40.30	40.71	40.21	40.54	1,174,580	+0.17(+0.42%)
Jan 19, 2018	39.80	40.45	39.50	40.37	1,936,408	+0.75(+1.89%)
Jan 18, 2018	39.14	39.66	39.09	39.62	3,394,653	+0.53(+1.36%)
Jan 17, 2018	38.45	39.62	38.29	39.09	2,161,687	+1.18(+3.11%)
Jan 16, 2018	38.33	38.60	37.80	37.91	1,359,606	-0.64(-1.66%)
Jan 12, 2018		38.55	38.55	38.55	0	-0.14(-0.36%)
Jan 11, 2018	38.91	38.95	38.51	38.69	863,837	-0.03(-0.08%)
Jan 10, 2018		38.80		38.72	1,698,831	+0.46(+1.20%)
Jan 09, 2018	37.96	38.74	37.96	38.26	1,244,891	+0.27(+0.71%)
Jan 08, 2018	37.77	38.68	37.77	37.99	1,644,306	+0.19(+0.50%)
Jan 05, 2018	38.05	38.39	37.68	37.80	1,696,520	-0.45(-1.18%)
Jan 04, 2018	38.73	39.05	37.77	38.25	2,518,048	-0.48(-1.24%)
Jan 03, 2018	38.51	39.71	38.35	38.73	1,944,565	+0.28(+0.73%)
Jan 02, 2018	38.00	38.55	37.97	38.45	1,426,321	+0.61(+1.61%)
Dec 29, 2017		37.84	37.84	37.84	0	-0.68(-1.77%)
Dec 28, 2017	38.16	38.61	38.16	38.52	555,911	+0.08(+0.21%)
Dec 27, 2017	38.62	38.87	38.33	38.44	826,806	-0.22(-0.57%)
Dec 26, 2017	38.25	38.92	38.03	38.66	1,084,776	+0.34(+0.89%)
Dec 22, 2017	37.78	38.34	37.02	38.32	1,807,284	+0.10(+0.26%)
Dec 21, 2017	37.52	38.33	37.43	38.22	3,043,928	+0.64(+1.70%)
Dec 20, 2017	37.55	37.86	37.27	37.58	1,266,959	-0.03(-0.08%)
Dec 19, 2017	38.00	38.03	37.47	37.61	1,639,732	-0.36(-0.95%)
Dec 18, 2017	37.94	38.31	37.60	37.97	2,342,020	-0.16(-0.42%)
Dec 15, 2017	37.59	38.41	37.55	38.13	2,895,212	+1.21(+3.28%)
Dec 14, 2017	36.95	37.66	36.82	36.92	1,813,066	+0.22(+0.60%)
Dec 13, 2017	36.37	36.80	36.13	36.70	1,049,915	+0.39(+1.07%)
Dec 12, 2017	36.34	36.54	36.04	36.31	1,314,504	-0.13(-0.36%)
Dec 11, 2017	36.01	36.51	35.86	36.44	1,615,988	+0.80(+2.24%)
Dec 08, 2017	35.61	35.99	35.57	35.64	1,658,472	+0.27(+0.76%)
Dec 07, 2017	35.13	35.46	34.76	35.37	1,234,884	+0.48(+1.38%)
Dec 06, 2017	34.73	35.02	34.28	34.89	1,473,873	+0.50(+1.45%)
Dec 05, 2017	35.13	35.50	34.37	34.39	2,101,483	-0.79(-2.25%)
Dec 04, 2017	35.64	36.43	35.12	35.18	4,130,890	-0.27(-0.76%)

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.