Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018		39.50	39.50	39.50	0	-0.13(-0.33%)
Feb 27, 2018	40.20	40.20	39.62	39.63	1,402	-1.70(-4.11%)
Feb 26, 2018	41.21	41.35	41.21	41.33	1,100	+1.07(+2.66%)
Feb 23, 2018	40.40	40.40	40.26	40.26	505	-0.98(-2.38%)
Feb 22, 2018	41.41	41.41	41.03	41.24	1,280	-1.55(-3.63%)
Feb 21, 2018	41.80	42.87	41.80	42.79	1,217	+1.53(+3.72%)
Feb 20, 2018	41.82	41.90	41.26	41.26	1,389	-0.54(-1.29%)
Feb 16, 2018		41.80	41.80	41.80	0	-0.70(-1.65%)
Feb 15, 2018	42.46	42.50	42.36	42.50	1,236	+0.72(+1.72%)
Feb 14, 2018	41.75	41.78	41.75	41.78	200	+0.26(+0.63%)
Feb 12, 2018		41.52	41.52	41.52	120	+0.70(+1.71%)
Feb 09, 2018	41.11	41.11	39.80	40.82	6,407	+0.04(+0.10%)
Feb 08, 2018	42.38	42.80	40.78	40.78	2,697	-1.59(-3.76%)
Feb 07, 2018	42.56	45.54	42.37	42.37	4,084	+1.37(+3.34%)
Feb 06, 2018	39.77	41.00	39.77	41.00	2,485	-0.80(-1.91%)
Feb 05, 2018	42.59	42.59	42.59	41.80	3,650	-1.70(-3.91%)
Feb 02, 2018	42.81	43.78	42.81	43.50	2,501	-1.08(-2.42%)
Feb 01, 2018	44.80	44.95	44.30	44.58	5,209	-2.30(-4.91%)
Jan 31, 2018	47.69	47.72	46.87	46.88	2,890	-0.64(-1.35%)
Jan 30, 2018	47.25	48.20	47.25	47.52	8,477	+0.00(+0.00%)
Jan 29, 2018	47.20	48.10	47.18	47.52	5,575	+1.72(+3.76%)
Jan 26, 2018	46.19	46.20	45.79	45.80	9,257	-1.57(-3.31%)
Jan 25, 2018	46.17	47.37	45.78	47.37	9,230	+1.45(+3.16%)
Jan 24, 2018	46.35	46.35	45.88	45.92	4,761	-0.08(-0.17%)
Jan 23, 2018	47.12	47.27	45.83	46.00	35,269	-0.02(-0.04%)
Jan 22, 2018	46.00	46.87	45.91	46.02	12,269	+0.02(+0.04%)
Jan 19, 2018	45.95	46.27	45.95	46.00	2,329	-0.10(-0.22%)
Jan 18, 2018	46.17	46.35	45.84	46.10	8,983	-1.34(-2.82%)
Jan 17, 2018	46.55	47.44	46.55	47.44	2,350	+1.57(+3.42%)
Jan 16, 2018	46.90	46.90	45.87	45.87	2,469	+0.43(+0.95%)
Jan 12, 2018		45.44	45.44	45.44	0	+1.19(+2.69%)
Jan 11, 2018	44.31	44.31	44.13	44.25	666	+0.09(+0.21%)
Jan 10, 2018	47.49	47.49	44.07	44.16	1,831	-1.04(-2.30%)
Jan 09, 2018	45.01	45.64	44.81	45.20	2,358	-1.75(-3.73%)
Jan 08, 2018	45.84	46.95	45.81	46.95	1,158	+0.45(+0.97%)
Jan 05, 2018	46.18	46.66	45.66	46.50	3,690	+1.00(+2.20%)
Jan 04, 2018	46.13	46.57	45.07	45.50	4,195	+1.00(+2.25%)
Jan 03, 2018	43.63	44.76	43.63	44.50	2,672	+3.09(+7.46%)
Jan 02, 2018	41.35	43.07	41.33	41.41	4,543	-1.69(-3.92%)
Dec 29, 2017		43.10	43.10	43.10	0	+0.23(+0.54%)
Dec 28, 2017	41.57	45.66	40.90	42.87	3,984	+3.37(+8.54%)
Dec 27, 2017	38.70	39.72	38.42	39.50	2,096	+0.86(+2.22%)
Dec 26, 2017	37.43	38.64	37.43	38.64	2,163	+0.89(+2.36%)
Dec 22, 2017	38.12	38.12	37.67	37.75	4,493	+0.14(+0.37%)
Dec 21, 2017	38.08	38.21	37.52	37.61	3,133	-0.39(-1.03%)
Dec 20, 2017	38.61	38.61	36.98	38.00	12,555	-0.50(-1.30%)
Dec 19, 2017	39.25	39.25	38.24	38.50	5,427	+0.50(+1.32%)
Dec 18, 2017	39.25	39.55	37.71	38.00	18,230	+1.50(+4.11%)
Dec 15, 2017	39.16	39.30	36.01	36.50	24,277	+0.69(+1.93%)
Dec 14, 2017	40.76	40.99	35.13	35.81	15,379	-5.44(-13.19%)
Dec 13, 2017	40.05	41.25	39.39	41.25	965	+1.44(+3.61%)
Dec 12, 2017	40.41	40.41	39.81	39.81	1,304	-0.49(-1.21%)
Dec 11, 2017	40.02	41.12	40.02	40.30	3,264	+2.55(+6.75%)
Dec 08, 2017	38.01	38.01	37.74	37.75	1,938	-0.54(-1.41%)
Dec 07, 2017	38.54	38.62	38.05	38.29	1,589	+0.84(+2.25%)
Dec 06, 2017	37.80	37.80	37.45	37.45	291	-1.41(-3.63%)
Dec 05, 2017	38.94	39.51	38.85	38.86	3,520	-1.24(-3.09%)
Dec 04, 2017	40.87	40.87	40.10	40.10	927	-0.29(-0.72%)

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.