Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.80	41.98	41.39	41.48	15,094	-0.23(-0.55%)
Feb 27, 2018	42.13	42.30	41.66	41.71	20,689	-0.45(-1.07%)
Feb 26, 2018	41.99	42.16	41.84	42.16	28,946	+0.46(+1.10%)
Feb 23, 2018	41.35	41.75	41.09	41.70	24,618	+0.76(+1.86%)
Feb 22, 2018	41.19	41.37	40.94	40.94	75,675	-0.10(-0.25%)
Feb 21, 2018	41.33	41.71	41.04	41.04	24,410	-0.09(-0.22%)
Feb 20, 2018	41.01	41.44	41.01	41.13	40,217	-0.11(-0.27%)
Feb 16, 2018		41.24	41.24	41.24	0	-0.05(-0.11%)
Feb 15, 2018	40.96	41.29	40.64	41.29	27,101	+0.60(+1.47%)
Feb 14, 2018	39.83	40.72	39.81	40.69	43,538	+0.77(+1.94%)
Feb 13, 2018	39.67	39.96	39.62	39.92	25,504	+0.01(+0.03%)
Feb 12, 2018	39.59	40.14	39.46	39.90	32,092	+0.63(+1.60%)
Feb 09, 2018	39.24	39.55	37.99	39.27	44,086	+0.51(+1.31%)
Feb 08, 2018	40.45	40.45	38.77	38.77	31,873	-1.86(-4.57%)
Feb 07, 2018	40.69	41.17	40.47	40.62	23,391	+0.02(+0.04%)
Feb 06, 2018	39.43	40.80	38.78	40.61	74,844	+0.03(+0.08%)
Feb 05, 2018	41.33	41.69	40.06	40.57	289,282	-1.01(-2.42%)
Feb 02, 2018	42.11	42.12	41.57	41.58	36,287	-0.75(-1.78%)
Feb 01, 2018	42.36	42.68	42.25	42.33	11,429	-0.29(-0.67%)
Jan 31, 2018	42.81	42.85	42.47	42.62	42,063	-0.03(-0.06%)
Jan 30, 2018	42.76	42.76	42.45	42.65	39,042	-0.46(-1.07%)
Jan 29, 2018	43.24	43.24	42.92	43.11	24,678	-0.08(-0.18%)
Jan 26, 2018	42.78	43.23	42.78	43.18	36,592	+0.55(+1.28%)
Jan 25, 2018	42.82	43.04	42.60	42.64	28,599	-0.04(-0.09%)
Jan 24, 2018	42.98	43.09	42.48	42.67	27,430	-0.27(-0.62%)
Jan 23, 2018	42.78	42.94	42.75	42.94	18,724	+0.31(+0.72%)
Jan 22, 2018	42.34	42.65	42.28	42.63	37,367	+0.33(+0.77%)
Jan 19, 2018	42.30	42.33	42.13	42.31	15,940	+0.13(+0.31%)
Jan 18, 2018	42.17	42.22	41.96	42.18	56,398	+0.02(+0.04%)
Jan 17, 2018	41.98	42.23	41.79	42.16	30,404	+0.44(+1.06%)
Jan 16, 2018	42.04	42.17	41.58	41.72	35,633	-0.10(-0.24%)
Jan 12, 2018		41.82	41.82	41.82	0	+0.29(+0.71%)
Jan 11, 2018	41.19	41.53	41.19	41.53	27,683	+0.29(+0.71%)
Jan 10, 2018	41.10	41.25	41.01	41.23	14,435	-0.16(-0.38%)
Jan 09, 2018	41.42	41.46	41.28	41.39	15,027	-0.02(-0.04%)
Jan 08, 2018	41.30	41.41	41.18	41.41	85,827	+0.22(+0.54%)
Jan 05, 2018	41.11	41.27	40.98	41.19	32,747	+0.33(+0.81%)
Jan 04, 2018	41.03	41.03	40.79	40.85	38,524	+0.02(+0.05%)
Jan 03, 2018	40.54	40.84	40.39	40.84	37,497	+0.43(+1.07%)
Jan 02, 2018	39.96	40.40	39.83	40.40	37,614	+0.68(+1.71%)
Dec 29, 2017		39.72	39.72	39.72	0	-0.29(-0.71%)
Dec 28, 2017	40.15	40.15	39.79	40.01	13,956	+0.06(+0.16%)
Dec 27, 2017	40.04	40.04	39.84	39.94	13,230	+0.05(+0.12%)
Dec 26, 2017	39.96	39.96	39.81	39.90	15,079	-0.11(-0.28%)
Dec 22, 2017	40.19	40.19	39.87	40.01	11,629	-0.10(-0.25%)
Dec 21, 2017	40.29	40.29	40.05	40.11	15,178	+0.00(+0.00%)
Dec 20, 2017	40.37	40.37	40.00	40.11	17,640	-0.03(-0.07%)
Dec 19, 2017	40.16	40.24	40.09	40.14	31,349	-0.11(-0.26%)
Dec 18, 2017	40.32	40.32	40.11	40.24	36,642	+0.34(+0.85%)
Dec 15, 2017	39.57	39.95	39.57	39.90	39,473	+0.34(+0.86%)
Dec 14, 2017	39.64	39.72	39.52	39.56	17,782	-0.09(-0.23%)
Dec 13, 2017	39.54	39.68	39.54	39.66	14,185	+0.17(+0.42%)
Dec 12, 2017	39.63	39.63	39.42	39.49	7,373	+0.02(+0.05%)
Dec 11, 2017	39.37	39.49	39.33	39.47	29,734	+0.13(+0.33%)
Dec 08, 2017	39.19	39.44	39.19	39.34	16,480	+0.30(+0.77%)
Dec 07, 2017	38.91	39.21	38.85	39.04	12,004	+0.13(+0.33%)
Dec 06, 2017	38.76	38.94	38.76	38.91	46,237	+0.00(+0.00%)
Dec 05, 2017	38.87	39.28	38.87	38.91	9,613	-0.06(-0.16%)
Dec 04, 2017	39.39	39.39	38.98	38.98	23,472	-0.15(-0.38%)

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.