Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.74	40.07	39.41	39.72	10,330,554	+0.20(+0.51%)
Feb 27, 2018	39.69	40.16	39.43	39.52	6,570,353	-0.18(-0.45%)
Feb 26, 2018	39.77	39.88	39.30	39.70	3,851,803	+0.13(+0.32%)
Feb 23, 2018	39.38	39.58	39.08	39.57	3,923,099	+0.51(+1.31%)
Feb 22, 2018	38.68	39.34	38.58	39.06	5,012,923	+0.65(+1.70%)
Feb 21, 2018	38.38	39.12	38.31	38.41	3,858,819	+0.13(+0.33%)
Feb 20, 2018	37.95	38.38	37.82	38.28	3,033,022	+0.12(+0.31%)
Feb 16, 2018		38.16	38.16	38.16	0	-0.11(-0.29%)
Feb 15, 2018	38.56	38.68	37.75	38.27	4,230,906	-0.08(-0.20%)
Feb 14, 2018		38.47	37.38	38.35	2,947,713	+0.54(+1.44%)
Feb 13, 2018	37.59	37.89	37.31	37.81	2,333,517	-0.06(-0.15%)
Feb 12, 2018	37.73	38.27	37.59	37.86	3,838,726	+0.50(+1.35%)
Feb 09, 2018	37.39	37.70	36.15	37.36	4,303,779	+0.29(+0.78%)
Feb 08, 2018		38.30	37.07	37.07	5,902,736	-0.95(-2.49%)
Feb 07, 2018	38.58	39.10	38.00	38.02	5,421,073	-0.75(-1.94%)
Feb 06, 2018		38.89	37.26	38.77	5,906,030	-0.20(-0.53%)
Feb 05, 2018	40.18	40.38	38.68	38.98	3,383,368	-1.21(-3.00%)
Feb 02, 2018	41.16	41.27	40.12	40.18	3,513,604	-1.17(-2.84%)
Feb 01, 2018	40.98	41.54	40.91	41.36	3,570,745	+0.09(+0.21%)
Jan 31, 2018	42.19	42.62	40.92	41.27	5,793,315	-0.65(-1.56%)
Jan 30, 2018	42.34	42.51	39.90	41.92	10,613,526	-1.80(-4.13%)
Jan 29, 2018	43.39	44.11	43.31	43.73	6,622,658	+0.16(+0.37%)
Jan 26, 2018	42.95	43.61	42.69	43.56	3,531,608	+0.82(+1.93%)
Jan 25, 2018	43.40	43.53	42.64	42.74	4,635,482	-0.59(-1.37%)
Jan 24, 2018	42.98	43.38	42.92	43.33	3,741,438	+0.51(+1.20%)
Jan 23, 2018	42.80	42.97	42.46	42.82	1,954,424	-0.16(-0.36%)
Jan 22, 2018	42.91	43.03	42.52	42.97	4,235,419	+0.07(+0.17%)
Jan 19, 2018	42.44	42.85	42.30	42.90	3,544,882	+0.61(+1.45%)
Jan 18, 2018	42.29	42.86	42.21	42.29	3,019,772	-0.08(-0.18%)
Jan 17, 2018	42.33	42.52	41.94	42.36	2,698,146	+0.32(+0.75%)
Jan 16, 2018	42.35	42.51	41.79	42.05	5,446,571	-0.24(-0.56%)
Jan 12, 2018		42.29	42.29	42.29	0	+0.46(+1.10%)
Jan 11, 2018	41.16	41.92	41.06	41.83	5,034,883	+0.81(+1.97%)
Jan 10, 2018		41.52	40.89	41.02	5,376,129	-0.40(-0.96%)
Jan 09, 2018	41.43	41.57	41.21	41.42	5,184,886	-0.02(-0.04%)
Jan 08, 2018	41.43	41.64	41.36	41.43	3,750,112	-0.13(-0.32%)
Jan 05, 2018	41.69	41.72	41.20	41.57	3,657,727	+0.14(+0.33%)
Jan 04, 2018	41.06	41.89	40.96	41.43	5,592,024	+0.52(+1.27%)
Jan 03, 2018	40.11	40.92	40.08	40.91	2,581,156	+0.49(+1.22%)
Jan 02, 2018	40.17	40.72	40.11	40.42	4,067,849	+1.07(+2.73%)
Dec 29, 2017		39.34	39.34	39.34	0	-0.20(-0.50%)
Dec 28, 2017	39.27	39.60	39.08	39.54	1,915,454	+0.33(+0.85%)
Dec 27, 2017	39.55	39.55	39.21	39.21	1,900,348	-0.17(-0.44%)
Dec 26, 2017	39.43	39.62	39.28	39.38	860,733	+0.08(+0.21%)
Dec 22, 2017	39.37	39.39	39.21	39.30	1,590,528	-0.13(-0.32%)
Dec 21, 2017	39.41	39.56	38.95	39.42	2,029,800	-0.04(-0.11%)
Dec 20, 2017	39.40	39.59	39.13	39.47	2,541,699	+0.23(+0.58%)
Dec 19, 2017	39.38	39.50	39.00	39.24	2,617,806	+0.17(+0.43%)
Dec 18, 2017	38.55	39.29	38.55	39.08	3,558,993	+0.80(+2.08%)
Dec 15, 2017	38.66	38.74	38.22	38.28	5,108,924	-0.03(-0.09%)
Dec 14, 2017	38.97	39.03	38.17	38.31	3,066,961	-0.49(-1.26%)
Dec 13, 2017	39.19	39.39	38.71	38.80	2,873,886	-0.56(-1.42%)
Dec 12, 2017	39.30	39.58	38.98	39.36	4,529,637	+0.09(+0.24%)
Dec 11, 2017	38.69	39.35	38.69	39.27	3,387,152	-0.13(-0.32%)
Dec 08, 2017	39.24	39.42	38.98	39.39	2,867,221	+0.41(+1.05%)
Dec 07, 2017	38.43	39.23	38.25	38.98	3,366,318	+0.60(+1.57%)
Dec 06, 2017	38.47	38.52	38.14	38.38	3,584,081	-0.03(-0.07%)
Dec 05, 2017	38.46	39.18	38.26	38.41	5,045,104	-0.05(-0.14%)
Dec 04, 2017		39.28	38.12	38.46	6,708,062	+0.34(+0.89%)

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.