Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.87	40.09	38.99	39.00	950,671	-0.65(-1.64%)
Feb 27, 2018	40.46	40.77	39.64	39.64	1,077,311	-0.75(-1.86%)
Feb 26, 2018	40.32	40.43	39.87	40.40	671,042	+0.37(+0.93%)
Feb 23, 2018	39.45	40.04	39.36	40.02	637,150	+0.75(+1.91%)
Feb 22, 2018			39.24	39.27	707,522	-0.98(-2.44%)
Feb 21, 2018	39.96	40.89	39.96	40.25	637,495	+0.31(+0.77%)
Feb 20, 2018	40.06	40.44	39.71	39.94	705,171	-0.34(-0.84%)
Feb 16, 2018		40.28	40.28	40.28	0	+0.34(+0.85%)
Feb 15, 2018	39.90	39.90	39.56	39.94	706,955	+0.20(+0.50%)
Feb 14, 2018	38.45	39.77	38.30	39.75	962,041	+1.04(+2.70%)
Feb 13, 2018	38.24	38.81	38.19	38.70	602,196	+0.20(+0.51%)
Feb 12, 2018	38.38	38.87	37.96	38.50	925,582	+0.45(+1.18%)
Feb 09, 2018	37.98	38.28	36.62	38.05	1,370,156	+0.70(+1.86%)
Feb 08, 2018	39.34	39.35	37.36	37.36	1,318,677	-1.95(-4.95%)
Feb 07, 2018	38.79	39.53	38.60	39.30	850,317	+0.36(+0.93%)
Feb 06, 2018	37.59	39.23	37.14	38.94	1,441,935	-0.06(-0.14%)
Feb 05, 2018	39.45	40.15	38.39	39.00	869,753	-1.03(-2.57%)
Feb 02, 2018	40.48	40.99	39.96	40.02	999,464	-0.56(-1.38%)
Feb 01, 2018	39.65	40.63	39.48	40.59	1,365,754	+0.73(+1.83%)
Jan 31, 2018	40.09	40.31	39.72	39.86	989,202	-0.09(-0.24%)
Jan 30, 2018	40.09	40.26	39.89	39.95	827,513	-0.54(-1.33%)
Jan 29, 2018	40.38	40.97	40.12	40.49	835,048	+0.03(+0.08%)
Jan 26, 2018	40.63	40.63	40.11	40.46	1,266,744	-0.05(-0.12%)
Jan 25, 2018	41.06	41.06	40.37	40.51	1,187,201	-0.36(-0.89%)
Jan 24, 2018	41.19	41.19	40.64	40.87	1,437,976	+0.47(+1.16%)
Jan 23, 2018	40.80	40.83	39.64	40.40	3,185,693	+0.24(+0.59%)
Jan 22, 2018	39.88	40.17	39.53	40.17	1,407,135	+0.22(+0.55%)
Jan 19, 2018	39.46	39.97	39.41	39.94	1,392,664	+0.49(+1.24%)
Jan 18, 2018	40.06	40.18	39.35	39.45	899,502	-0.51(-1.29%)
Jan 17, 2018	39.99	40.09	39.37	39.97	897,244	+0.15(+0.38%)
Jan 16, 2018	40.46	40.57	39.68	39.82	1,735,739	-0.49(-1.22%)
Jan 12, 2018		40.31	40.31	40.31	0	+0.32(+0.79%)
Jan 11, 2018	39.95	40.20	39.73	39.99	1,329,426	+0.16(+0.40%)
Jan 10, 2018	39.55	40.32	39.49	39.83	1,125,069	+0.40(+1.00%)
Jan 09, 2018	39.23	39.87	39.20	39.44	946,654	+0.34(+0.87%)
Jan 08, 2018	39.05	39.22	38.82	39.10	655,790	+0.05(+0.12%)
Jan 05, 2018	38.86	39.12	38.64	39.05	905,296	+0.46(+1.19%)
Jan 04, 2018	38.63	39.13	38.51	38.59	1,133,624	+0.39(+1.01%)
Jan 03, 2018	38.10	38.35	37.85	38.20	798,379	+0.06(+0.17%)
Jan 02, 2018	38.26	38.26	37.92	38.14	966,246	+0.22(+0.58%)
Dec 29, 2017		37.92	37.92	37.92	0	-0.42(-1.09%)
Dec 28, 2017	38.23	38.38	38.05	38.34	1,145,071	+0.13(+0.35%)
Dec 27, 2017	38.49	38.54	38.09	38.20	779,802	-0.21(-0.54%)
Dec 26, 2017	38.65	38.88	38.29	38.41	907,760	-0.31(-0.80%)
Dec 22, 2017	39.04	39.04	38.54	38.72	603,740	-0.32(-0.81%)
Dec 21, 2017	38.72	39.15	38.58	39.03	1,719,178	+0.59(+1.54%)
Dec 20, 2017	39.03	39.03	38.13	38.44	871,613	-0.08(-0.21%)
Dec 19, 2017	38.82	38.91	38.50	38.52	596,047	-0.13(-0.33%)
Dec 18, 2017	38.54	38.84	38.38	38.65	578,735	+0.46(+1.20%)
Dec 15, 2017	37.72	38.62	37.67	38.19	2,538,875	+0.61(+1.62%)
Dec 14, 2017	38.17	38.24	37.48	37.58	853,674	-0.34(-0.89%)
Dec 13, 2017	38.30	38.49	37.89	37.92	1,466,910	-0.31(-0.80%)
Dec 12, 2017	38.47	38.50	38.13	38.23	764,108	+0.02(+0.06%)
Dec 11, 2017	38.57	38.57	38.05	38.21	454,609	-0.36(-0.94%)
Dec 08, 2017	38.97	38.97	38.33	38.57	689,572	-0.06(-0.14%)
Dec 07, 2017	38.46	39.00	38.36	38.62	1,282,726	+0.07(+0.18%)
Dec 06, 2017	38.69	38.97	38.50	38.55	798,127	-0.26(-0.67%)
Dec 05, 2017	39.58	39.63	38.77	38.81	861,304	-0.72(-1.82%)
Dec 04, 2017	40.01	40.27	39.44	39.53	739,563	+0.41(+1.05%)

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.