Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.04	38.08	37.20	37.31	4,880,082	-0.70(-1.84%)
Feb 27, 2018	39.01	39.14	38.01	38.01	3,108,855	-0.89(-2.29%)
Feb 26, 2018	39.17	39.22	38.45	38.90	3,247,032	-0.14(-0.35%)
Feb 23, 2018	38.92	39.08	38.58	39.03	2,640,502	+0.40(+1.03%)
Feb 22, 2018				38.63	2,501,746	+0.16(+0.42%)
Feb 21, 2018	38.56	39.38	38.44	38.47	4,171,270	-0.11(-0.28%)
Feb 20, 2018	39.07	39.11	38.41	38.58	2,189,562	-0.63(-1.60%)
Feb 16, 2018		39.21	39.21	39.21	0	+0.34(+0.89%)
Feb 15, 2018	39.42	39.42	38.62	38.86	3,145,464	-0.10(-0.26%)
Feb 14, 2018	38.39	39.09	38.28	38.96	3,187,957	+0.16(+0.42%)
Feb 13, 2018	38.95	39.06	38.39	38.80	4,576,216	-0.33(-0.84%)
Feb 12, 2018	38.49	39.44	38.41	39.12	5,489,835	+0.90(+2.35%)
Feb 09, 2018	37.54	38.63	36.57	38.23	6,602,303	+1.30(+3.51%)
Feb 08, 2018	38.02	39.69	37.41	36.93	7,316,490	-1.81(-4.66%)
Feb 07, 2018	38.23	39.30	38.17	38.73	5,012,362	+0.32(+0.83%)
Feb 06, 2018	36.72	38.68	36.45	38.42	4,954,699	+0.60(+1.58%)
Feb 05, 2018	38.72	38.90	37.23	37.82	4,885,708	-1.11(-2.84%)
Feb 02, 2018	39.69	39.71	38.81	38.92	4,345,587	-1.06(-2.65%)
Feb 01, 2018	40.27	40.59	39.82	39.99	2,393,958	-0.54(-1.32%)
Jan 31, 2018	40.67	40.91	40.44	40.52	4,015,187	+0.13(+0.31%)
Jan 30, 2018	40.27	40.61	39.97	40.39	2,970,104	-0.11(-0.27%)
Jan 29, 2018	40.98	41.00	40.45	40.50	2,902,059	-0.63(-1.52%)
Jan 26, 2018	41.42	41.44	41.06	41.13	3,781,639	-0.09(-0.22%)
Jan 25, 2018	41.76	41.89	41.07	41.22	3,434,287	-0.44(-1.05%)
Jan 24, 2018	41.60	41.84	41.40	41.66	2,353,297	+0.41(+0.99%)
Jan 23, 2018	41.22	41.41	40.99	41.25	3,862,490	-0.37(-0.89%)
Jan 22, 2018		41.93	41.44	41.62	2,536,079	-0.03(-0.07%)
Jan 19, 2018	42.13	42.13	41.49	41.65	3,058,833	-0.34(-0.80%)
Jan 18, 2018	41.56	42.14	41.48	41.98	2,869,312	+0.40(+0.96%)
Jan 17, 2018	41.33	41.68	40.97	41.58	2,633,770	+0.54(+1.30%)
Jan 16, 2018	41.85	41.88	40.85	41.05	3,363,527	-0.47(-1.14%)
Jan 12, 2018		41.52	41.52	41.52	0	+0.03(+0.07%)
Jan 11, 2018	40.65	41.51	40.40	41.49	3,453,957	+1.02(+2.52%)
Jan 10, 2018			40.45	40.47	2,350,025	-0.65(-1.58%)
Jan 09, 2018	40.46	41.22	40.46	41.12	3,771,599	+0.69(+1.70%)
Jan 08, 2018	40.28	41.23	40.28	40.43	3,627,299	+0.19(+0.47%)
Jan 05, 2018	40.14	40.27	39.80	40.24	3,210,189	+0.37(+0.93%)
Jan 04, 2018	40.04	40.15	39.71	39.87	2,046,522	+0.05(+0.11%)
Jan 03, 2018	39.34	39.88	39.23	39.83	4,994,093	+0.17(+0.43%)
Jan 02, 2018	39.87	40.08	39.47	39.66	1,754,440	-0.12(-0.30%)
Dec 29, 2017		39.77	39.77	39.77	0	-0.16(-0.41%)
Dec 28, 2017	39.80	39.96	39.62	39.94	2,078,153	+0.22(+0.55%)
Dec 27, 2017	39.94	39.94	39.64	39.72	1,850,259	-0.13(-0.32%)
Dec 26, 2017	39.71	40.04	39.69	39.85	985,263	+0.17(+0.43%)
Dec 22, 2017	40.15	40.18	39.63	39.67	2,490,696	-0.37(-0.93%)
Dec 21, 2017	39.77	40.23	39.57	40.05	2,490,182	+0.52(+1.31%)
Dec 20, 2017	39.10	39.62	38.94	39.53	3,138,879	+0.61(+1.56%)
Dec 19, 2017	39.04	39.29	38.82	38.92	3,793,291	+0.00(+0.00%)
Dec 18, 2017	38.53	38.97	38.47	38.92	2,552,540	+0.62(+1.63%)
Dec 15, 2017	38.14	38.43	37.95	38.30	3,321,907	+0.42(+1.10%)
Dec 14, 2017	38.14	38.24	37.77	37.88	3,577,167	-0.15(-0.40%)
Dec 13, 2017	38.18	38.32	38.04	38.04	2,931,252	-0.15(-0.40%)
Dec 12, 2017	38.19	38.62	38.16	38.19	2,768,884	-0.21(-0.54%)
Dec 11, 2017	38.71	38.71	38.25	38.40	1,932,940	-0.27(-0.70%)
Dec 08, 2017	38.52	38.67	38.25	38.67	4,251,575	+0.37(+0.97%)
Dec 07, 2017	38.15	38.61	38.15	38.30	3,099,871	+0.14(+0.38%)
Dec 06, 2017	38.24	38.97	38.13	38.15	3,362,677	-0.75(-1.93%)
Dec 05, 2017	39.24	39.62	38.85	38.91	3,250,852	-0.29(-0.74%)
Dec 04, 2017	38.94	39.64	38.78	39.19	4,275,853	+0.72(+1.88%)

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.