Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.32	43.37	42.44	42.56	4,481,286	-0.55(-1.27%)
Feb 27, 2018	43.79	44.06	43.05	43.11	4,713,005	-0.93(-2.11%)
Feb 26, 2018	44.09	44.09	43.72	44.04	3,102,330	-0.12(-0.27%)
Feb 23, 2018	44.49	44.49	44.06	44.16	3,162,278	-0.09(-0.21%)
Feb 22, 2018				44.25	3,582,088	+0.87(+2.01%)
Feb 21, 2018	44.01	44.28	43.37	43.38	4,264,947	-0.49(-1.13%)
Feb 20, 2018	44.05	44.35	43.71	43.88	5,404,638	-0.55(-1.25%)
Feb 16, 2018		44.43	44.43	44.43	0	-0.06(-0.13%)
Feb 15, 2018	44.41	44.70	44.35	44.49	4,267,791	+0.55(+1.26%)
Feb 14, 2018	42.90	44.13	42.84	43.94	4,142,339	+0.66(+1.52%)
Feb 13, 2018	43.02	43.41	42.99	43.28	3,023,630	+0.11(+0.26%)
Feb 12, 2018	43.12	43.68	42.57	43.17	7,001,474	+0.24(+0.56%)
Feb 09, 2018	42.86	43.07	41.59	42.93	9,352,919	+0.68(+1.61%)
Feb 08, 2018	43.66	43.66	42.19	42.25	8,684,702	-1.28(-2.94%)
Feb 07, 2018	44.01	44.37	43.50	43.53	5,536,683	-0.85(-1.92%)
Feb 06, 2018	43.03	44.58	42.96	44.38	8,056,478	+0.67(+1.54%)
Feb 05, 2018	44.93	45.43	42.64	43.71	6,570,910	-1.39(-3.08%)
Feb 02, 2018	45.38	45.69	44.93	45.10	5,188,614	-1.01(-2.18%)
Feb 01, 2018	45.41	46.40	45.37	46.10	4,548,897	+0.81(+1.79%)
Jan 31, 2018	45.40	45.46	45.02	45.29	2,955,106	+0.40(+0.89%)
Jan 30, 2018	45.19	45.41	44.59	44.89	3,415,076	-0.58(-1.28%)
Jan 29, 2018	45.86	45.95	45.38	45.47	3,789,028	-0.64(-1.39%)
Jan 26, 2018	45.96	46.18	45.68	46.11	2,526,815	+0.50(+1.10%)
Jan 25, 2018	46.30	46.61	45.59	45.61	7,123,716	-0.38(-0.82%)
Jan 24, 2018	45.23	46.09	45.22	45.98	6,518,870	+1.19(+2.67%)
Jan 23, 2018	44.45	44.89	44.26	44.79	3,322,292	-0.03(-0.06%)
Jan 22, 2018	44.70	44.82	44.57	44.82	2,117,251	+0.06(+0.13%)
Jan 19, 2018	45.20	45.27	44.64	44.76	3,186,348	-0.12(-0.27%)
Jan 18, 2018	44.73	44.91	44.56	44.87	3,032,677	+0.32(+0.73%)
Jan 17, 2018	44.18	44.81	44.15	44.55	4,007,314	+0.49(+1.10%)
Jan 16, 2018	44.03	44.18	43.86	44.06	4,879,837	+0.84(+1.93%)
Jan 12, 2018		43.23	43.23	43.23	0	+0.84(+1.99%)
Jan 11, 2018	42.10	42.38	41.98	42.38	3,304,833	+0.19(+0.44%)
Jan 10, 2018			42.02	42.20	8,195,528	-0.95(-2.19%)
Jan 09, 2018	43.43	43.48	42.88	43.14	4,075,008	-0.33(-0.77%)
Jan 08, 2018	43.37	43.66	43.31	43.48	3,492,419	+0.00(+0.00%)
Jan 05, 2018	43.20	43.51	43.03	43.48	3,213,170	+0.45(+1.05%)
Jan 04, 2018	43.26	43.47	42.99	43.02	2,961,047	+0.07(+0.16%)
Jan 03, 2018	43.31	43.44	42.87	42.96	4,183,645	-0.01(-0.02%)
Jan 02, 2018	42.50	42.98	42.32	42.96	3,791,020	+0.93(+2.21%)
Dec 29, 2017		42.03	42.03	42.03	0	+0.61(+1.48%)
Dec 28, 2017	41.36	41.58	41.28	41.42	1,674,297	+0.06(+0.14%)
Dec 27, 2017	41.02	41.40	41.02	41.36	2,063,661	+0.54(+1.32%)
Dec 26, 2017	41.36	41.48	40.76	40.82	1,686,752	-0.25(-0.60%)
Dec 22, 2017	41.51	41.68	40.79	41.07	3,267,795	-0.47(-1.13%)
Dec 21, 2017	42.06	42.14	41.51	41.54	2,451,286	-0.51(-1.22%)
Dec 20, 2017	42.19	42.36	41.93	42.05	1,756,824	-0.15(-0.36%)
Dec 19, 2017	43.42	43.42	42.17	42.21	3,299,468	-0.67(-1.55%)
Dec 18, 2017	42.61	43.04	42.41	42.87	3,445,559	+0.66(+1.56%)
Dec 15, 2017	42.33	42.50	41.99	42.21	4,727,697	-0.02(-0.04%)
Dec 14, 2017	42.58	42.67	42.23	42.23	1,804,381	-0.31(-0.73%)
Dec 13, 2017	41.79	42.63	41.66	42.54	3,674,954	+0.79(+1.90%)
Dec 12, 2017	41.82	41.87	41.31	41.75	2,146,940	-0.21(-0.50%)
Dec 11, 2017	42.22	42.33	41.95	41.96	1,489,424	-0.28(-0.66%)
Dec 08, 2017	42.00	42.28	41.78	42.24	2,213,244	+0.58(+1.40%)
Dec 07, 2017	41.55	41.93	41.52	41.66	3,233,373	-0.19(-0.46%)
Dec 06, 2017	42.14	42.30	41.72	41.85	2,993,991	-0.67(-1.57%)
Dec 05, 2017	42.26	42.64	42.15	42.52	4,401,371	+0.00(+0.00%)
Dec 04, 2017	42.84	42.91	42.30	42.52	3,032,875	-0.08(-0.20%)

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.