Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.09	39.39	37.62	37.63	2,838,068	-1.31(-3.38%)
Feb 27, 2018	40.39	40.40	38.89	38.94	2,717,499	-1.49(-3.68%)
Feb 26, 2018	40.47	40.60	39.71	40.43	1,949,100	-0.02(-0.06%)
Feb 23, 2018	40.15	40.86	39.93	40.46	2,096,110	+0.74(+1.87%)
Feb 22, 2018				39.71	2,168,151	+0.10(+0.26%)
Feb 21, 2018	39.66	40.21	39.53	39.61	2,191,717	-0.06(-0.14%)
Feb 20, 2018	38.65	40.00	38.57	39.67	2,800,127	+0.98(+2.54%)
Feb 16, 2018		38.68	38.68	38.68	0	-0.06(-0.14%)
Feb 15, 2018	40.30	41.18	38.21	38.74	3,814,683	-0.08(-0.20%)
Feb 14, 2018	37.25	39.13	37.19	38.82	2,464,254	+1.22(+3.24%)
Feb 13, 2018	37.46	38.06	37.27	37.60	2,024,980	-0.08(-0.21%)
Feb 12, 2018	37.09	38.01	36.82	37.68	1,678,840	+1.01(+2.76%)
Feb 09, 2018	35.89	36.97	34.73	36.67	2,713,483	+1.33(+3.77%)
Feb 08, 2018	38.15	38.45	35.28	35.33	3,857,000	-2.76(-7.25%)
Feb 07, 2018	37.50	39.06	37.27	38.10	2,451,017	+0.30(+0.79%)
Feb 06, 2018	34.75	38.44	34.19	37.80	3,699,687	+0.04(+0.10%)
Feb 05, 2018	38.16	38.98	36.71	37.76	2,465,355	-1.09(-2.80%)
Feb 02, 2018	40.40	40.62	38.44	38.85	2,282,340	-1.89(-4.65%)
Feb 01, 2018	40.51	41.32	40.51	40.74	1,530,081	+0.00(+0.00%)
Jan 31, 2018	41.20	41.58	40.27	40.74	2,267,525	-0.38(-0.92%)
Jan 30, 2018	41.63	41.70	41.09	41.12	1,635,190	-1.18(-2.78%)
Jan 29, 2018	41.96	42.70	41.69	42.29	1,652,525	+0.13(+0.30%)
Jan 26, 2018	41.92	42.21	40.75	42.17	1,800,178	+0.51(+1.21%)
Jan 25, 2018	42.33	42.69	41.38	41.66	2,015,771	-0.16(-0.38%)
Jan 24, 2018	42.62	42.69	41.22	41.82	2,395,368	-0.62(-1.45%)
Jan 23, 2018	42.93	43.05	41.97	42.44	1,497,913	-0.57(-1.32%)
Jan 22, 2018	42.53	43.11	42.29	43.00	1,995,784	+0.37(+0.87%)
Jan 19, 2018	41.04	42.74	40.79	42.63	2,061,317	+1.91(+4.69%)
Jan 18, 2018	40.79	41.17	40.52	40.72	1,557,152	-0.51(-1.23%)
Jan 17, 2018	40.64	41.71	40.64	41.23	1,782,512	+0.98(+2.43%)
Jan 16, 2018	41.45	41.80	40.04	40.25	2,043,781	-1.16(-2.80%)
Jan 12, 2018		41.41	41.41	41.41	0	-0.41(-0.98%)
Jan 11, 2018	40.46	41.88	40.19	41.82	1,882,977	+1.41(+3.50%)
Jan 10, 2018	39.60	40.45	39.01	40.41	2,054,014	+0.71(+1.79%)
Jan 09, 2018	40.25	40.68	39.59	39.70	2,502,610	-0.47(-1.16%)
Jan 08, 2018	40.39	40.71	39.97	40.16	2,716,176	-0.35(-0.86%)
Jan 05, 2018	40.60	40.61	40.10	40.51	1,671,381	+0.17(+0.41%)
Jan 04, 2018	40.72	41.07	40.07	40.34	2,432,083	-0.23(-0.56%)
Jan 03, 2018	40.88	41.06	40.05	40.57	2,274,146	-0.26(-0.64%)
Jan 02, 2018	39.65	40.86	39.65	40.83	2,167,150	+1.33(+3.36%)
Dec 29, 2017		39.51	39.51	39.51	0	-0.55(-1.38%)
Dec 28, 2017	39.58	40.06	39.33	40.06	1,411,688	+0.69(+1.76%)
Dec 27, 2017	39.20	39.68	39.05	39.37	2,182,008	+0.13(+0.32%)
Dec 26, 2017	38.56	39.36	38.20	39.24	1,232,715	+0.55(+1.43%)
Dec 22, 2017	38.89	38.90	38.46	38.69	814,757	+0.00(+0.00%)
Dec 21, 2017	39.16	39.48	38.67	38.69	1,892,842	-0.32(-0.81%)
Dec 20, 2017	39.56	39.64	38.55	39.00	2,616,668	-0.26(-0.66%)
Dec 19, 2017	39.48	39.78	39.15	39.26	3,198,921	-0.32(-0.82%)
Dec 18, 2017	38.09	39.88	37.99	39.59	3,178,132	+1.67(+4.41%)
Dec 15, 2017	37.65	38.10	37.42	37.91	3,793,738	+0.43(+1.16%)
Dec 14, 2017	37.54	38.07	37.13	37.48	2,330,619	-0.02(-0.04%)
Dec 13, 2017	37.99	38.20	37.27	37.50	1,816,394	-0.44(-1.17%)
Dec 12, 2017	37.94	38.53	37.84	37.94	1,900,879	-0.06(-0.15%)
Dec 11, 2017	37.57	38.40	37.57	37.99	1,581,867	+0.39(+1.05%)
Dec 08, 2017	37.99	38.59	37.52	37.60	4,808,760	-0.23(-0.61%)
Dec 07, 2017	36.51	38.04	36.49	37.83	3,346,491	+1.25(+3.41%)
Dec 06, 2017	36.60	36.96	35.54	36.58	6,703,017	-2.33(-5.98%)
Dec 05, 2017	39.15	39.45	37.74	38.91	3,920,306	-0.11(-0.28%)
Dec 04, 2017	41.64	41.87	38.97	39.02	4,366,879	-1.89(-4.63%)

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.