Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.94	42.51	41.91	42.03	647,240	+0.31(+0.74%)
Feb 27, 2018	42.22	42.53	41.51	41.72	744,772	-0.48(-1.14%)
Feb 26, 2018	42.14	42.55	41.89	42.20	1,013,637	+0.06(+0.14%)
Feb 23, 2018	41.13	42.27	41.13	42.14	2,221,159	+1.03(+2.49%)
Feb 22, 2018	41.52	41.61	40.76	41.12	774,402	-0.29(-0.71%)
Feb 21, 2018	42.48	42.48	41.35	41.41	827,505	-0.94(-2.23%)
Feb 20, 2018	42.67	43.08	42.13	42.35	861,380	-0.55(-1.27%)
Feb 16, 2018		42.90	42.90	42.90	0	+0.27(+0.63%)
Feb 15, 2018	41.58	42.69	41.43	42.63	724,370	+1.27(+3.07%)
Feb 14, 2018	39.25	41.46	39.25	41.36	1,975,737	+1.87(+4.74%)
Feb 13, 2018	38.66	39.50	38.62	39.49	589,345	+0.73(+1.89%)
Feb 12, 2018	39.99	40.07	38.61	38.76	1,053,747	-0.98(-2.48%)
Feb 09, 2018	41.34	41.48	39.13	39.74	1,378,319	-1.60(-3.86%)
Feb 08, 2018	42.38	42.41	40.89	41.34	2,549,399	-0.59(-1.40%)
Feb 07, 2018	41.56	42.06	41.50	41.92	865,723	+0.38(+0.92%)
Feb 06, 2018	40.54	41.85	40.19	41.54	1,532,604	+0.19(+0.45%)
Feb 05, 2018	41.87	41.98	40.91	41.35	695,478	-0.66(-1.57%)
Feb 02, 2018	42.13	42.27	41.94	42.01	1,845,430	-0.27(-0.64%)
Feb 01, 2018	41.97	42.34	41.96	42.28	816,097	+0.12(+0.29%)
Jan 31, 2018	42.16	42.31	42.00	42.16	484,429	+0.06(+0.14%)
Jan 30, 2018	41.84	42.27	41.84	42.10	368,810	+0.00(+0.00%)
Jan 29, 2018	42.18	42.28	41.75	42.10	613,740	-0.20(-0.46%)
Jan 26, 2018	42.07	42.33	41.83	42.30	591,336	+0.23(+0.54%)
Jan 25, 2018	41.61	42.08	41.59	42.07	1,015,934	+0.47(+1.13%)
Jan 24, 2018	41.70	41.80	41.52	41.60	784,157	+0.07(+0.18%)
Jan 23, 2018	41.66	41.76	41.41	41.52	622,224	-0.08(-0.20%)
Jan 22, 2018	41.49	41.79	41.31	41.61	1,055,743	+0.02(+0.06%)
Jan 19, 2018	41.05	41.69	41.05	41.58	1,190,142	+0.45(+1.09%)
Jan 18, 2018	41.03	41.26	40.93	41.13	645,674	+0.08(+0.20%)
Jan 17, 2018	41.04	41.27	41.02	41.05	1,009,914	+0.01(+0.02%)
Jan 16, 2018	41.22	41.35	40.89	41.04	856,870	-0.11(-0.28%)
Jan 12, 2018		41.16	41.16	41.16	0	-0.11(-0.28%)
Jan 11, 2018	41.35	41.43	41.04	41.27	1,201,513	+0.07(+0.18%)
Jan 10, 2018		41.37	40.08	41.20	1,623,550	+2.35(+6.05%)
Jan 09, 2018	39.21	39.68	38.74	38.85	773,204	-0.23(-0.58%)
Jan 08, 2018	38.92	39.20	38.59	39.07	462,116	+0.08(+0.21%)
Jan 05, 2018	38.66	39.16	36.34	38.99	459,050	+0.48(+1.25%)
Jan 04, 2018	38.76	39.42	38.42	38.51	936,630	-0.20(-0.53%)
Jan 03, 2018	38.77	38.99	37.95	38.72	851,347	-0.03(-0.08%)
Jan 02, 2018	37.90	38.79	37.90	38.75	712,864	+0.87(+2.30%)
Dec 29, 2017		37.88	37.88	37.88	0	-0.04(-0.11%)
Dec 28, 2017	37.28	38.08	37.24	37.92	578,533	+0.64(+1.72%)
Dec 27, 2017	36.87	37.51	36.87	37.28	394,434	+0.36(+0.97%)
Dec 26, 2017	36.84	37.21	36.65	36.92	235,997	-0.02(-0.07%)
Dec 22, 2017	37.02	37.07	36.77	36.94	153,043	-0.13(-0.35%)
Dec 21, 2017	36.96	37.21	36.74	37.07	250,471	+0.15(+0.42%)
Dec 20, 2017	36.99	37.03	36.55	36.92	295,594	+0.09(+0.24%)
Dec 19, 2017	36.84	37.06	36.53	36.83	319,590	-0.12(-0.33%)
Dec 18, 2017	36.67	37.11	36.67	36.95	261,449	+0.33(+0.91%)
Dec 15, 2017	36.45	37.14	36.28	36.62	1,154,719	+0.23(+0.63%)
Dec 14, 2017	36.72	36.99	36.34	36.39	516,626	-0.31(-0.84%)
Dec 13, 2017	36.92	37.04	36.50	36.70	379,623	-0.09(-0.24%)
Dec 12, 2017	36.94	37.22	36.74	36.79	647,185	-0.20(-0.55%)
Dec 11, 2017	37.25	37.44	36.99	36.99	653,377	-0.29(-0.79%)
Dec 08, 2017	37.69	38.35	37.27	37.28	829,901	-0.34(-0.91%)
Dec 07, 2017	37.54	37.81	37.20	37.63	517,074	-0.01(-0.02%)
Dec 06, 2017	37.62	38.27	37.56	37.63	368,774	-0.06(-0.15%)
Dec 05, 2017	38.45	38.58	37.68	37.69	572,844	-0.63(-1.64%)
Dec 04, 2017	38.35	38.35	38.04	38.32	845,278	+0.36(+0.94%)

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.