Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.19	43.26	42.68	42.68	19,001	-0.30(-0.69%)
Feb 27, 2018	43.64	43.64	42.91	42.98	7,031	-0.23(-0.53%)
Feb 26, 2018	42.69	43.21	42.69	43.21	8,894	+1.01(+2.40%)
Feb 23, 2018	42.15	42.21	42.05	42.20	1,586	+0.49(+1.19%)
Feb 22, 2018			41.68	41.70	14,056	-0.09(-0.21%)
Feb 21, 2018	42.21	42.31	41.79	41.79	2,776	-0.19(-0.45%)
Feb 20, 2018	41.72	42.30	41.72	41.98	2,710	+0.08(+0.18%)
Feb 16, 2018		41.90	41.90	41.90	0	+0.05(+0.13%)
Feb 15, 2018	42.26	42.26	41.37	41.85	4,987	+1.09(+2.69%)
Feb 14, 2018	40.51	40.75	40.23	40.75	1,357	+0.36(+0.88%)
Feb 13, 2018	40.43	40.43	40.05	40.40	6,481	+0.10(+0.24%)
Feb 12, 2018	40.01	40.85	39.81	40.30	59,569	+0.57(+1.43%)
Feb 09, 2018	39.41	39.73	38.15	39.73	5,827	+1.11(+2.88%)
Feb 08, 2018	40.34	40.34	38.62	38.62	8,141	-1.91(-4.72%)
Feb 07, 2018	40.95	40.95	40.53	40.53	4,405	-0.09(-0.21%)
Feb 06, 2018	39.13	40.62	39.05	40.62	102,359	+0.24(+0.59%)
Feb 05, 2018	40.88	41.61	40.37	40.38	14,614	-1.08(-2.60%)
Feb 02, 2018	41.96	42.03	41.45	41.45	16,700	-1.02(-2.40%)
Feb 01, 2018	42.50	42.70	42.36	42.47	98,434	-0.05(-0.11%)
Jan 31, 2018	42.17	42.52	42.17	42.52	2,189	+0.23(+0.55%)
Jan 30, 2018	42.06	42.49	42.06	42.29	6,445	-0.38(-0.90%)
Jan 29, 2018	42.92	42.94	42.67	42.67	9,362	-0.26(-0.61%)
Jan 26, 2018	42.87	42.93	42.61	42.93	2,772	+0.80(+1.90%)
Jan 25, 2018	42.59	42.61	42.13	42.13	8,680	-0.22(-0.53%)
Jan 24, 2018	43.12	43.12	42.35	42.35	3,281	-0.26(-0.61%)
Jan 23, 2018	42.52	42.72	42.52	42.61	4,538	+0.26(+0.62%)
Jan 22, 2018	42.22	42.35	42.21	42.35	2,125	+0.26(+0.63%)
Jan 19, 2018	42.12	42.12	41.98	42.09	21,997	+0.08(+0.18%)
Jan 18, 2018	42.00	42.05	41.99	42.01	3,494	+0.01(+0.03%)
Jan 17, 2018	41.67	42.00	41.51	42.00	6,490	+0.70(+1.69%)
Jan 16, 2018	41.93	42.08	41.27	41.30	11,991	-0.23(-0.56%)
Jan 12, 2018		41.53	41.53	41.53	0	+0.27(+0.65%)
Jan 11, 2018	41.19	41.27	41.08	41.26	2,968	+0.43(+1.04%)
Jan 10, 2018	41.00	41.00	40.82	40.83	12,947	-0.30(-0.72%)
Jan 09, 2018	41.16	41.25	41.09	41.13	10,330	-0.17(-0.41%)
Jan 08, 2018	41.03	41.31	40.98	41.30	79,310	+0.27(+0.66%)
Jan 05, 2018	40.96	41.08	40.91	41.03	10,060	+0.29(+0.71%)
Jan 04, 2018	40.92	40.92	40.58	40.74	4,325	+0.25(+0.62%)
Jan 03, 2018	40.13	40.52	40.13	40.49	66,173	+0.44(+1.10%)
Jan 02, 2018	39.68	40.05	39.63	40.05	99,619	+0.61(+1.56%)
Dec 29, 2017		39.44	39.44	39.44	0	-0.18(-0.46%)
Dec 28, 2017	39.63	39.71	39.62	39.62	39,939	+0.01(+0.02%)
Dec 27, 2017	39.68	39.70	39.60	39.61	5,433	-0.02(-0.05%)
Dec 26, 2017	39.57	39.63	39.55	39.63	949	-0.14(-0.36%)
Dec 22, 2017	39.77	39.84	39.73	39.77	4,758	-0.09(-0.22%)
Dec 21, 2017	39.87	40.10	39.86	39.86	4,283	-0.24(-0.60%)
Dec 20, 2017	40.27	40.27	39.96	40.10	6,332	+0.00(+0.00%)
Dec 19, 2017	40.25	40.25	39.99	40.10	6,133	-0.10(-0.24%)
Dec 18, 2017	40.07	40.20	40.07	40.19	3,701	+0.42(+1.06%)
Dec 15, 2017	39.41	39.81	39.31	39.77	1,944	+0.46(+1.17%)
Dec 14, 2017	39.52	39.53	39.31	39.31	5,659	-0.02(-0.05%)
Dec 13, 2017	39.46	39.50	39.33	39.33	6,108	-0.04(-0.10%)
Dec 12, 2017	39.47	39.54	39.30	39.37	4,694	-0.08(-0.21%)
Dec 11, 2017	39.27	39.45	39.27	39.45	4,833	+0.25(+0.63%)
Dec 08, 2017	39.38	39.41	39.18	39.20	17,146	+0.17(+0.43%)
Dec 07, 2017	38.90	39.09	38.90	39.03	4,494	+0.29(+0.74%)
Dec 06, 2017	38.31	38.80	38.31	38.75	9,223	+0.17(+0.45%)
Dec 05, 2017	38.74	38.81	38.56	38.57	17,316	-0.01(-0.02%)
Dec 04, 2017	38.74	38.93	38.58	38.58	4,298	-0.71(-1.81%)

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.