Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.68	41.90	40.48	40.54	1,805,236	-0.97(-2.35%)
Feb 27, 2018	42.09	42.19	41.49	41.51	1,641,580	-0.71(-1.68%)
Feb 26, 2018	42.48	42.55	41.74	42.22	1,229,365	-0.20(-0.47%)
Feb 23, 2018	42.46	42.63	41.98	42.42	1,082,122	+0.30(+0.71%)
Feb 22, 2018			41.98	42.12	1,143,998	-0.35(-0.83%)
Feb 21, 2018	42.89	43.12	42.44	42.47	657,020	-0.42(-0.97%)
Feb 20, 2018	43.20	43.62	42.70	42.89	777,989	-0.36(-0.84%)
Feb 16, 2018		43.25	43.25	43.25	0	-0.40(-0.92%)
Feb 15, 2018	44.24	44.24	43.42	43.66	1,432,716	-0.25(-0.58%)
Feb 14, 2018	43.97	44.30	43.51	43.91	929,923	-0.08(-0.19%)
Feb 13, 2018	43.74	44.27	43.49	43.99	1,197,692	+0.05(+0.12%)
Feb 12, 2018	43.45	44.24	43.17	43.94	1,081,151	+0.92(+2.14%)
Feb 09, 2018	43.48	43.59	41.86	43.02	2,043,066	-0.19(-0.45%)
Feb 08, 2018		44.30	43.17	43.21	1,160,577	-0.69(-1.58%)
Feb 07, 2018	44.35	44.61	43.73	43.91	1,764,992	-0.51(-1.14%)
Feb 06, 2018	43.70	44.79	43.49	44.42	2,437,847	+0.20(+0.46%)
Feb 05, 2018	44.68	45.37	43.23	44.21	1,979,907	-0.95(-2.10%)
Feb 02, 2018	45.51	45.74	44.87	45.16	1,989,168	-0.69(-1.50%)
Feb 01, 2018	45.16	46.08	44.55	45.85	2,528,135	+0.12(+0.25%)
Jan 31, 2018	46.35	46.40	45.53	45.73	1,728,891	-0.47(-1.03%)
Jan 30, 2018	46.55	46.55	46.31	46.21	1,948,651	-0.88(-1.86%)
Jan 29, 2018	47.81	47.85	47.01	47.08	1,077,219	-0.86(-1.80%)
Jan 26, 2018	48.25	48.40	47.87	47.95	926,956	+0.01(+0.03%)
Jan 25, 2018	48.33	48.41	47.85	47.94	758,582	-0.15(-0.32%)
Jan 24, 2018	48.12	48.42	47.86	48.09	775,571	-0.08(-0.16%)
Jan 23, 2018	47.63	48.34	47.44	48.17	815,773	+0.50(+1.05%)
Jan 22, 2018	47.27	47.92	47.24	47.67	1,553,787	+0.42(+0.89%)
Jan 19, 2018	46.54	47.29	46.27	47.24	903,603	+0.59(+1.26%)
Jan 18, 2018	47.02	47.07	46.58	46.65	880,093	-0.42(-0.90%)
Jan 17, 2018	47.65	47.76	46.82	47.08	1,086,116	-0.53(-1.12%)
Jan 16, 2018	48.03	48.57	47.58	47.61	2,083,250	-0.19(-0.40%)
Jan 12, 2018		47.80	47.80	47.80	0	+0.56(+1.18%)
Jan 11, 2018	46.80	47.43	46.73	47.24	1,740,771	+0.53(+1.14%)
Jan 10, 2018		47.08		46.71	925,427	+0.17(+0.36%)
Jan 09, 2018	46.53	46.87	46.22	46.55	832,592	+0.19(+0.41%)
Jan 08, 2018	46.41	46.55	45.67	46.35	1,165,611	-0.06(-0.12%)
Jan 05, 2018	46.76	46.76	46.06	46.41	1,289,389	-0.43(-0.92%)
Jan 04, 2018	47.30	47.30	46.67	46.84	1,179,431	+0.10(+0.22%)
Jan 03, 2018	45.74	47.21	45.71	46.74	2,037,071	+1.25(+2.75%)
Jan 02, 2018	45.48	46.05	45.39	45.49	1,317,201	+0.04(+0.10%)
Dec 29, 2017		45.44	45.44	45.44	0	+0.26(+0.57%)
Dec 28, 2017	44.55	45.24	44.52	45.19	1,325,606	+0.60(+1.34%)
Dec 27, 2017	44.49	44.68	44.33	44.59	880,323	+0.10(+0.23%)
Dec 26, 2017	44.48	44.77	44.36	44.49	880,429	+0.04(+0.09%)
Dec 22, 2017	43.92	44.68	43.85	44.45	1,197,963	+0.53(+1.21%)
Dec 21, 2017	43.78	44.26	43.67	43.92	1,234,829	+0.05(+0.12%)
Dec 20, 2017	44.29	44.29	43.49	43.87	1,440,403	-0.37(-0.83%)
Dec 19, 2017	44.45	44.67	44.14	44.23	1,425,139	-0.10(-0.22%)
Dec 18, 2017	44.11	45.01	44.11	44.33	1,604,372	+0.20(+0.45%)
Dec 15, 2017	44.26	44.41	43.78	44.13	3,413,658	-0.02(-0.04%)
Dec 14, 2017	43.79	44.72	43.79	44.15	1,292,246	+0.20(+0.45%)
Dec 13, 2017	43.95	44.35	43.72	43.95	1,104,923	+0.13(+0.29%)
Dec 12, 2017	43.53	44.23	43.26	43.82	1,344,437	+0.30(+0.69%)
Dec 11, 2017	43.20	43.99	43.03	43.52	1,362,620	+0.54(+1.25%)
Dec 08, 2017	43.20	43.34	42.91	42.98	986,202	+0.08(+0.18%)
Dec 07, 2017	42.39	42.98	42.00	42.91	1,210,983	+0.56(+1.33%)
Dec 06, 2017	42.92	43.00	41.61	42.34	1,622,752	-0.59(-1.37%)
Dec 05, 2017	43.32	43.55	42.67	42.93	1,074,285	-0.45(-1.05%)
Dec 04, 2017	43.69	43.89	42.96	43.39	1,826,155	-0.22(-0.51%)

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.