Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.13	53.48	52.05	52.07	5,132,417	-0.80(-1.50%)
Feb 27, 2018	53.53	54.23	52.84	52.87	4,929,848	-0.70(-1.31%)
Feb 26, 2018	53.55	53.61	52.85	53.57	3,651,729	+0.28(+0.52%)
Feb 23, 2018	52.48	53.31	52.27	53.29	7,065,104	+0.81(+1.55%)
Feb 22, 2018			52.36	52.48	6,051,185	-0.99(-1.85%)
Feb 21, 2018	52.91	54.13	52.80	53.47	7,559,448	+0.48(+0.91%)
Feb 20, 2018	53.23	53.75	52.70	52.98	6,185,106	-0.42(-0.79%)
Feb 16, 2018		53.41	53.41	53.41	0	+0.34(+0.64%)
Feb 15, 2018	53.22	53.40	52.74	53.07	6,190,515	+0.25(+0.46%)
Feb 14, 2018	51.30	52.92	51.22	52.82	9,173,046	+1.41(+2.75%)
Feb 13, 2018	50.87	51.48	50.77	51.41	4,602,599	+0.18(+0.35%)
Feb 12, 2018	51.20	51.73	50.58	51.23	11,104,547	+0.41(+0.80%)
Feb 09, 2018	50.57	51.21	49.35	50.83	14,829,400	+0.93(+1.87%)
Feb 08, 2018	51.93	51.99	49.84	49.89	12,054,785	-1.83(-3.53%)
Feb 07, 2018	51.15	52.04	50.99	51.72	7,458,202	+0.36(+0.69%)
Feb 06, 2018	49.81	51.59	49.27	51.37	17,830,514	-0.05(-0.10%)
Feb 05, 2018	52.35	53.09	50.62	51.42	14,107,329	-1.60(-3.02%)
Feb 02, 2018	53.47	53.97	52.78	53.02	13,910,344	-0.49(-0.92%)
Feb 01, 2018	52.56	53.53	52.43	53.51	7,334,969	+0.78(+1.48%)
Jan 31, 2018	52.90	53.18	52.58	52.73	3,983,737	-0.01(-0.02%)
Jan 30, 2018	52.81	53.07	52.65	52.74	6,055,544	-0.41(-0.78%)
Jan 29, 2018	53.37	53.66	53.15	53.15	4,274,765	-0.22(-0.41%)
Jan 26, 2018	53.47	53.61	52.90	53.37	4,267,178	+0.14(+0.25%)
Jan 25, 2018	53.78	53.80	52.99	53.24	5,629,562	-0.36(-0.68%)
Jan 24, 2018	53.74	54.01	53.33	53.60	7,062,775	-0.03(-0.05%)
Jan 23, 2018	53.31	53.90	53.06	53.63	5,626,126	+0.14(+0.25%)
Jan 22, 2018	53.24	53.50	52.94	53.49	4,837,488	+0.14(+0.27%)
Jan 19, 2018	52.54	53.36	52.54	53.35	6,518,939	+0.84(+1.60%)
Jan 18, 2018	52.94	53.04	52.37	52.51	5,362,389	-0.30(-0.56%)
Jan 17, 2018	52.65	52.91	52.04	52.81	7,611,069	+0.32(+0.61%)
Jan 16, 2018	53.43	53.45	52.26	52.48	9,737,029	-0.51(-0.96%)
Jan 12, 2018		52.99	52.99	52.99	0	+0.33(+0.63%)
Jan 11, 2018	52.17	52.68	52.05	52.66	8,662,213	+0.81(+1.57%)
Jan 10, 2018		52.53		51.85	10,250,953	+0.63(+1.22%)
Jan 09, 2018	50.72	51.65	50.71	51.22	7,529,324	+0.69(+1.36%)
Jan 08, 2018	50.58	50.68	50.20	50.54	7,619,388	-0.09(-0.18%)
Jan 05, 2018	50.52	50.65	50.23	50.63	4,670,059	+0.33(+0.66%)
Jan 04, 2018	50.43	50.91	50.21	50.30	7,328,233	+0.27(+0.54%)
Jan 03, 2018	49.82	50.17	49.65	50.03	5,321,371	+0.09(+0.19%)
Jan 02, 2018	50.16	50.19	49.61	49.94	7,084,015	+0.13(+0.25%)
Dec 29, 2017		49.81	49.81	49.81	0	-0.51(-1.01%)
Dec 28, 2017	50.12	50.33	49.95	50.32	3,762,682	+0.27(+0.54%)
Dec 27, 2017	50.31	50.40	49.96	50.05	3,397,026	-0.23(-0.45%)
Dec 26, 2017	50.73	50.91	50.11	50.28	4,302,270	-0.47(-0.92%)
Dec 22, 2017	51.09	51.09	50.38	50.74	4,203,760	-0.19(-0.37%)
Dec 21, 2017	50.55	51.10	50.47	50.93	6,846,617	+0.67(+1.33%)
Dec 20, 2017	50.85	50.94	49.79	50.26	11,007,788	-0.20(-0.40%)
Dec 19, 2017	50.96	50.97	50.39	50.46	5,972,292	-0.20(-0.40%)
Dec 18, 2017	50.38	50.92	50.31	50.66	8,345,144	+0.67(+1.34%)
Dec 15, 2017	49.23	50.52	49.02	50.00	17,174,484	+1.05(+2.14%)
Dec 14, 2017	49.68	49.85	48.74	48.95	19,120,682	-0.51(-1.04%)
Dec 13, 2017	49.89	50.37	49.39	49.46	11,893,807	-0.54(-1.08%)
Dec 12, 2017	49.83	50.22	49.59	50.00	10,496,083	+0.43(+0.87%)
Dec 11, 2017	49.95	50.12	49.42	49.57	6,526,882	-0.40(-0.79%)
Dec 08, 2017	50.32	50.35	49.65	49.97	9,752,870	+0.02(+0.03%)
Dec 07, 2017	49.42	50.26	49.26	49.95	9,933,764	+0.35(+0.71%)
Dec 06, 2017	49.74	50.18	49.47	49.60	9,336,380	-0.29(-0.57%)
Dec 05, 2017	50.66	51.14	49.84	49.89	12,500,119	-0.98(-1.92%)
Dec 04, 2017	51.25	51.63	50.77	50.86	18,570,080	+0.85(+1.70%)

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.