Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.42	52.55	51.51	51.52	146,031	-0.85(-1.63%)
Feb 27, 2018	52.88	52.90	52.34	52.38	58,604	-0.57(-1.07%)
Feb 26, 2018	52.47	53.00	52.46	52.95	22,629	+0.62(+1.18%)
Feb 23, 2018	51.89	52.36	51.68	52.33	43,770	+0.65(+1.25%)
Feb 22, 2018	51.82	52.10	51.52	51.68	47,038	+0.14(+0.27%)
Feb 21, 2018	51.87	52.38	51.54	51.54	106,052	-0.24(-0.46%)
Feb 20, 2018	52.06	52.29	51.68	51.78	168,384	-0.61(-1.17%)
Feb 16, 2018		52.39	52.39	52.39	0	+0.29(+0.56%)
Feb 15, 2018	51.94	52.10	51.58	52.10	39,519	+0.60(+1.17%)
Feb 14, 2018	50.64	51.60	50.44	51.50	80,429	+0.71(+1.41%)
Feb 13, 2018	50.62	50.90	50.40	50.78	63,060	-0.07(-0.14%)
Feb 12, 2018	50.62	51.08	50.31	50.85	144,072	+0.60(+1.19%)
Feb 09, 2018	50.18	50.47	48.95	50.26	377,569	+0.54(+1.08%)
Feb 08, 2018	51.34	51.46	49.69	49.72	562,518	-1.57(-3.06%)
Feb 07, 2018	51.17	51.78	51.02	51.29	109,478	-0.08(-0.16%)
Feb 06, 2018	50.25	51.60	50.11	51.37	131,226	-0.14(-0.28%)
Feb 05, 2018	52.82	52.87	50.68	51.52	111,123	-1.61(-3.02%)
Feb 02, 2018	53.57	53.77	53.11	53.12	80,981	-0.80(-1.49%)
Feb 01, 2018	53.73	54.12	53.71	53.93	102,261	-0.16(-0.30%)
Jan 31, 2018	54.90	54.90	53.83	54.09	152,141	-0.61(-1.12%)
Jan 30, 2018	54.86	55.03	54.78	54.71	131,796	-1.05(-1.88%)
Jan 29, 2018	55.71	55.92	55.67	55.76	55,004	-0.20(-0.36%)
Jan 26, 2018	55.23	55.98	55.23	55.96	79,657	+1.00(+1.81%)
Jan 25, 2018	54.86	55.04	54.76	54.96	39,983	+0.36(+0.66%)
Jan 24, 2018	54.61	54.79	54.38	54.60	74,339	+0.34(+0.62%)
Jan 23, 2018	54.38	54.58	54.26	54.27	75,160	-0.04(-0.07%)
Jan 22, 2018	53.96	54.36	53.96	54.30	101,966	+0.29(+0.54%)
Jan 19, 2018	53.97	54.01	53.80	54.01	61,311	+0.28(+0.53%)
Jan 18, 2018	53.75	53.83	53.53	53.73	65,987	-0.05(-0.09%)
Jan 17, 2018	53.58	53.92	53.57	53.78	41,424	+0.36(+0.67%)
Jan 16, 2018	53.54	53.80	53.41	53.42	109,102	+0.03(+0.05%)
Jan 12, 2018		53.39	53.39	53.39	0	+0.44(+0.82%)
Jan 11, 2018	52.77	52.99	52.68	52.96	305,113	+0.17(+0.32%)
Jan 10, 2018	52.75	52.79	52.51	52.79	37,122	-0.19(-0.35%)
Jan 09, 2018	52.62	52.99	52.62	52.97	26,159	+0.41(+0.78%)
Jan 08, 2018	52.73	52.73	52.36	52.56	46,249	-0.21(-0.41%)
Jan 05, 2018	52.53	52.81	52.40	52.78	35,552	+0.54(+1.04%)
Jan 04, 2018	52.32	52.39	52.14	52.24	110,681	+0.07(+0.13%)
Jan 03, 2018	51.79	52.17	51.64	52.17	71,190	+0.45(+0.88%)
Jan 02, 2018	51.33	51.71	51.33	51.71	66,519	+0.55(+1.08%)
Dec 29, 2017		51.16	51.16	51.16	0	-0.23(-0.45%)
Dec 28, 2017	51.46	51.47	51.30	51.40	108,198	+0.06(+0.12%)
Dec 27, 2017	51.24	51.41	51.24	51.33	43,718	+0.08(+0.15%)
Dec 26, 2017	51.13	51.40	51.13	51.25	51,534	+0.06(+0.12%)
Dec 22, 2017	51.25	51.26	51.03	51.19	140,542	-0.18(-0.35%)
Dec 21, 2017	51.44	51.54	51.30	51.37	147,632	+0.09(+0.18%)
Dec 20, 2017	51.62	51.67	51.28	51.28	112,728	-0.29(-0.57%)
Dec 19, 2017	51.68	51.81	51.53	51.58	410,946	-0.07(-0.13%)
Dec 18, 2017	51.70	51.83	51.58	51.64	160,086	+0.18(+0.34%)
Dec 15, 2017	51.20	51.48	51.20	51.47	73,047	+0.43(+0.84%)
Dec 14, 2017	51.44	51.50	50.97	51.04	154,985	-0.38(-0.73%)
Dec 13, 2017	51.34	51.58	51.30	51.41	51,453	+0.13(+0.26%)
Dec 12, 2017	51.10	51.35	51.07	51.28	76,182	+0.21(+0.41%)
Dec 11, 2017	50.89	51.11	50.88	51.07	52,331	+0.24(+0.48%)
Dec 08, 2017	50.52	50.87	50.52	50.83	55,837	+0.45(+0.90%)
Dec 07, 2017	50.32	50.46	50.19	50.37	58,330	+0.03(+0.05%)
Dec 06, 2017	50.36	50.55	50.23	50.35	70,470	-0.08(-0.15%)
Dec 05, 2017	50.57	50.75	50.38	50.42	149,928	-0.26(-0.50%)
Dec 04, 2017	51.48	51.48	50.68	50.68	81,517	-0.58(-1.12%)

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.