Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.86	44.26	43.44	43.56	878,771	-0.10(-0.23%)
Feb 27, 2018	43.05	44.09	42.77	43.66	951,722	-0.17(-0.39%)
Feb 26, 2018	44.31	44.55	43.41	43.83	947,932	-0.40(-0.90%)
Feb 23, 2018	43.84	44.25	43.45	44.23	742,053	+0.62(+1.42%)
Feb 22, 2018				43.61	1,223,694	+0.26(+0.60%)
Feb 21, 2018	43.39	44.16	43.26	43.35	1,331,751	-0.02(-0.05%)
Feb 20, 2018	41.40	44.09	41.17	43.37	2,945,671	+1.64(+3.93%)
Feb 16, 2018		41.73	41.73	41.73	0	-0.24(-0.57%)
Feb 15, 2018	41.75	42.00	40.49	41.97	1,267,039	+0.60(+1.45%)
Feb 14, 2018	38.27	41.57	38.27	41.37	1,940,209	+2.70(+6.98%)
Feb 13, 2018	38.69	39.43	38.53	38.67	1,143,646	-0.30(-0.77%)
Feb 12, 2018	38.57	39.22	37.76	38.97	1,921,718	+0.68(+1.78%)
Feb 09, 2018	38.42	39.79	37.02	38.29	3,508,482	-0.34(-0.88%)
Feb 08, 2018	41.21	41.91	38.59	38.63	11,196,866	-6.31(-14.04%)
Feb 07, 2018	44.38	45.81	44.15	44.94	4,235,365	+0.66(+1.49%)
Feb 06, 2018	42.91	44.36	42.19	44.28	1,937,072	-0.40(-0.90%)
Feb 05, 2018	44.33	45.54	44.01	44.68	1,434,023	-0.10(-0.22%)
Feb 02, 2018	45.38	46.04	44.62	44.78	1,638,254	-1.02(-2.23%)
Feb 01, 2018	43.84	46.25	43.52	45.80	1,964,706	+1.98(+4.52%)
Jan 31, 2018	43.93	44.27	43.74	43.82	834,380	+0.29(+0.67%)
Jan 30, 2018	44.04	44.17	43.37	43.53	896,426	-0.85(-1.92%)
Jan 29, 2018	44.06	46.14	44.06	44.38	1,303,193	+0.26(+0.59%)
Jan 26, 2018	43.25	44.40	43.20	44.12	2,029,707	+1.09(+2.53%)
Jan 25, 2018	42.58	43.33	42.45	43.03	1,281,850	+0.53(+1.25%)
Jan 24, 2018	44.09	44.14	42.44	42.50	1,196,607	-1.07(-2.46%)
Jan 23, 2018	43.45	43.97	43.30	43.57	750,028	+0.17(+0.39%)
Jan 22, 2018	42.70	43.49	42.02	43.40	975,077	+0.55(+1.28%)
Jan 19, 2018	42.97	43.24	42.66	42.85	991,232	-0.14(-0.33%)
Jan 18, 2018	43.88	43.98	42.84	42.99	672,188	-0.89(-2.03%)
Jan 17, 2018	43.61	44.07	42.73	43.88	987,372	+0.30(+0.69%)
Jan 16, 2018	45.39	45.80	43.45	43.58	1,397,246	-1.81(-3.99%)
Jan 12, 2018		45.39	45.39	45.39	0	+1.39(+3.16%)
Jan 11, 2018	43.63	44.05	42.96	44.00	1,137,800	+0.71(+1.64%)
Jan 10, 2018				43.29	667,019	+0.00(+0.00%)
Jan 09, 2018	43.75	44.04	43.18	43.29	1,071,855	-0.38(-0.87%)
Jan 08, 2018	43.03	43.89	42.72	43.67	807,647	+0.50(+1.16%)
Jan 05, 2018	42.95	43.34	42.74	43.17	916,723	+0.35(+0.82%)
Jan 04, 2018	43.36	43.53	42.52	42.82	932,958	-0.30(-0.70%)
Jan 03, 2018	43.35	43.59	42.86	43.12	1,347,704	-0.12(-0.28%)
Jan 02, 2018	42.06	43.47	42.06	43.24	1,355,264	+1.28(+3.05%)
Dec 29, 2017		41.96	41.96	41.96	0	-0.27(-0.64%)
Dec 28, 2017	42.44	42.74	42.01	42.23	472,939	-0.07(-0.17%)
Dec 27, 2017	41.97	42.59	41.86	42.30	481,359	+0.18(+0.43%)
Dec 26, 2017	41.50	42.37	41.38	42.12	1,229,143	+0.21(+0.50%)
Dec 22, 2017	42.90	43.00	41.84	41.91	761,006	-1.13(-2.63%)
Dec 21, 2017	43.51	43.71	42.95	43.04	567,118	-0.28(-0.65%)
Dec 20, 2017	43.83	43.83	42.95	43.32	735,122	-0.23(-0.53%)
Dec 19, 2017	43.72	44.00	43.34	43.55	1,109,029	-0.26(-0.59%)
Dec 18, 2017	43.00	44.14	42.91	43.81	1,676,273	+1.38(+3.25%)
Dec 15, 2017	42.28	42.83	42.16	42.43	1,035,354	+0.26(+0.62%)
Dec 14, 2017	42.29	42.63	41.95	42.17	843,653	-0.13(-0.31%)
Dec 13, 2017	41.69	42.41	41.69	42.30	942,895	+0.80(+1.93%)
Dec 12, 2017	41.35	42.12	41.35	41.50	1,158,037	+0.25(+0.61%)
Dec 11, 2017	40.65	41.71	40.65	41.25	1,294,109	+0.78(+1.93%)
Dec 08, 2017	40.49	41.71	40.36	40.47	1,792,658	+0.00(+0.00%)
Dec 07, 2017	40.31	41.56	40.05		2,868,977	+0.00(+0.00%)
Dec 06, 2017	42.83	42.91	41.86	41.88	1,428,178	+0.00(+0.00%)
Dec 05, 2017	42.95	43.72	42.76		1,662,098	+0.00(+0.00%)
Dec 04, 2017	44.10	44.26	42.37	43.05	1,194,377	-0.84(-1.91%)

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.