Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.45	43.03	42.42	42.54	639,405	+0.31(+0.74%)
Feb 27, 2018	42.74	43.05	42.02	42.23	735,757	-0.49(-1.14%)
Feb 26, 2018	42.66	43.07	42.40	42.72	1,001,367	+0.06(+0.14%)
Feb 23, 2018	41.64	42.79	41.64	42.66	2,194,272	+1.04(+2.49%)
Feb 22, 2018	42.02	42.12	41.26	41.62	765,028	-0.30(-0.71%)
Feb 21, 2018	43.00	43.00	41.86	41.92	817,488	-0.96(-2.23%)
Feb 20, 2018	43.19	43.61	42.65	42.87	850,953	-0.55(-1.27%)
Feb 16, 2018		43.43	43.43	43.43	0	+0.27(+0.63%)
Feb 15, 2018	42.09	43.21	41.93	43.15	715,602	+1.29(+3.07%)
Feb 14, 2018	39.73	41.97	39.73	41.87	1,951,821	+1.89(+4.74%)
Feb 13, 2018	39.13	39.98	39.09	39.97	582,211	+0.74(+1.89%)
Feb 12, 2018	40.48	40.56	39.08	39.23	1,040,991	-1.00(-2.48%)
Feb 09, 2018	41.84	41.98	39.61	40.23	1,361,635	-1.61(-3.86%)
Feb 08, 2018	42.90	42.93	41.39	41.84	2,518,538	-0.59(-1.40%)
Feb 07, 2018	42.07	42.58	42.01	42.44	855,243	+0.39(+0.92%)
Feb 06, 2018	41.04	42.36	40.68	42.05	1,514,052	+0.19(+0.45%)
Feb 05, 2018	42.39	42.49	41.41	41.86	687,059	-0.67(-1.57%)
Feb 02, 2018	42.64	42.79	42.45	42.53	1,823,091	-0.27(-0.64%)
Feb 01, 2018	42.49	42.86	42.48	42.80	806,218	+0.12(+0.29%)
Jan 31, 2018	42.68	42.83	42.52	42.68	478,565	+0.06(+0.14%)
Jan 30, 2018	42.35	42.79	42.35	42.62	364,346	+0.00(+0.00%)
Jan 29, 2018	42.70	42.80	42.26	42.62	606,311	-0.20(-0.46%)
Jan 26, 2018	42.59	42.85	42.35	42.82	584,177	+0.23(+0.54%)
Jan 25, 2018	42.12	42.59	42.10	42.59	1,003,636	+0.48(+1.13%)
Jan 24, 2018	42.21	42.31	42.03	42.11	774,665	+0.07(+0.18%)
Jan 23, 2018	42.17	42.27	41.92	42.03	614,692	-0.08(-0.20%)
Jan 22, 2018	42.00	42.31	41.82	42.12	1,042,964	+0.02(+0.06%)
Jan 19, 2018	41.56	42.20	41.56	42.09	1,175,735	+0.45(+1.09%)
Jan 18, 2018	41.53	41.76	41.43	41.64	637,858	+0.08(+0.20%)
Jan 17, 2018	41.55	41.78	41.52	41.56	997,689	+0.01(+0.02%)
Jan 16, 2018	41.73	41.85	41.39	41.55	846,498	-0.12(-0.28%)
Jan 12, 2018		41.66	41.66	41.66	0	-0.12(-0.28%)
Jan 11, 2018	41.85	41.93	41.55	41.78	1,186,969	+0.07(+0.18%)
Jan 10, 2018		41.88	40.57	41.70	1,603,897	+2.38(+6.05%)
Jan 09, 2018	39.69	40.16	39.22	39.32	763,844	-0.23(-0.58%)
Jan 08, 2018	39.40	39.69	39.06	39.55	456,522	+0.08(+0.21%)
Jan 05, 2018	39.13	39.64	36.79	39.47	453,494	+0.49(+1.25%)
Jan 04, 2018	39.23	39.90	38.89	38.98	925,292	-0.21(-0.53%)
Jan 03, 2018	39.25	39.46	38.42	39.19	841,042	-0.03(-0.08%)
Jan 02, 2018	38.37	39.27	38.37	39.22	704,234	+0.88(+2.30%)
Dec 29, 2017		38.34	38.34	38.34	0	-0.04(-0.11%)
Dec 28, 2017	37.74	38.55	37.70	38.38	571,530	+0.65(+1.73%)
Dec 27, 2017	37.32	37.97	37.32	37.73	389,660	+0.36(+0.97%)
Dec 26, 2017	37.29	37.67	37.10	37.37	233,140	-0.02(-0.07%)
Dec 22, 2017	37.47	37.52	37.22	37.39	151,190	-0.13(-0.35%)
Dec 21, 2017	37.41	37.67	37.19	37.53	247,439	+0.16(+0.42%)
Dec 20, 2017	37.44	37.48	37.00	37.37	292,016	+0.09(+0.24%)
Dec 19, 2017	37.29	37.51	36.97	37.28	315,721	-0.12(-0.33%)
Dec 18, 2017	37.12	37.57	37.12	37.40	258,284	+0.34(+0.91%)
Dec 15, 2017	36.90	37.59	36.73	37.07	1,140,741	+0.23(+0.63%)
Dec 14, 2017	37.17	37.44	36.79	36.83	510,372	-0.31(-0.84%)
Dec 13, 2017	37.37	37.49	36.95	37.15	375,027	-0.09(-0.24%)
Dec 12, 2017	37.39	37.68	37.19	37.24	639,351	-0.21(-0.55%)
Dec 11, 2017	37.71	37.90	37.44	37.44	645,468	-0.30(-0.79%)
Dec 08, 2017	38.15	38.82	37.72	37.74	819,855	-0.35(-0.91%)
Dec 07, 2017	38.00	38.28	37.66	38.09	510,815	-0.01(-0.02%)
Dec 06, 2017	38.08	38.74	38.02	38.10	364,310	-0.06(-0.15%)
Dec 05, 2017	38.92	39.05	38.14	38.15	565,910	-0.63(-1.64%)
Dec 04, 2017	38.82	38.82	38.51	38.79	835,046	+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.