Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.14	53.25	51.60	52.87	6,389	+0.51(+0.97%)
Feb 27, 2018	52.86	52.86	52.18	52.36	5,297	-0.55(-1.03%)
Feb 26, 2018	53.20	53.68	52.91	52.91	8,991	-0.33(-0.62%)
Feb 23, 2018	52.80	53.43	52.54	53.24	6,065	-0.16(-0.31%)
Feb 22, 2018				53.40	7,903	-0.10(-0.19%)
Feb 21, 2018	54.02	54.72	52.95	53.50	11,430	-0.42(-0.78%)
Feb 20, 2018	53.98	53.98	53.15	53.92	11,195	-0.23(-0.42%)
Feb 16, 2018		54.15	54.15	54.15	0	-0.48(-0.88%)
Feb 15, 2018	54.60	55.32	54.09	54.63	35,994	-0.11(-0.20%)
Feb 14, 2018	53.80	55.41	53.80	54.74	24,956	+0.44(+0.81%)
Feb 13, 2018	53.96	54.53	53.54	54.30	4,592	-0.02(-0.03%)
Feb 12, 2018	53.25	54.41	52.86	54.32	15,079	+1.56(+2.95%)
Feb 09, 2018	52.74	53.98	51.59	52.76	13,008	+0.46(+0.89%)
Feb 08, 2018	53.34	53.52	52.21	52.30	12,968	-1.21(-2.27%)
Feb 07, 2018	53.86	55.14	53.24	53.51	17,399	-0.60(-1.11%)
Feb 06, 2018	52.59	54.61	51.51	54.11	7,888	+0.48(+0.90%)
Feb 05, 2018	54.69	54.69	52.99	53.63	8,190	-1.07(-1.95%)
Feb 02, 2018	55.91	55.91	54.70	54.70	3,187	-1.32(-2.36%)
Feb 01, 2018	56.93	57.05	55.74	56.02	5,719	-0.44(-0.77%)
Jan 31, 2018	56.29	56.73	55.85	56.45	9,572	-0.37(-0.65%)
Jan 30, 2018	56.38	56.83	56.38	56.83	19,407	-0.59(-1.03%)
Jan 29, 2018	57.73	57.79	56.89	57.42	5,842	-0.76(-1.31%)
Jan 26, 2018	56.72	58.73	56.72	58.18	10,541	+1.49(+2.62%)
Jan 25, 2018	56.68	57.14	56.55	56.69	5,475	+0.18(+0.32%)
Jan 24, 2018	56.13	56.70	56.13	56.51	7,948	+0.66(+1.17%)
Jan 23, 2018	55.91	56.17	55.69	55.85	9,578	-0.26(-0.45%)
Jan 22, 2018	55.83	56.43	55.65	56.11	16,133	-0.21(-0.37%)
Jan 19, 2018	56.01	56.33	55.91	56.32	13,213	+0.28(+0.50%)
Jan 18, 2018	56.05	56.05	55.91	56.04	2,659	-0.06(-0.11%)
Jan 17, 2018	55.93	56.33	55.79	56.10	5,676	+0.16(+0.29%)
Jan 16, 2018	54.84	55.93	54.84	55.93	5,867	+1.54(+2.83%)
Jan 12, 2018		54.39	54.39	54.39	0	+0.38(+0.71%)
Jan 11, 2018	53.99	54.14	53.18	54.01	7,076	+0.18(+0.34%)
Jan 10, 2018	53.86	54.19	53.57	53.83	7,844	-0.11(-0.20%)
Jan 09, 2018	53.51	54.07	53.42	53.94	15,185	+0.55(+1.02%)
Jan 08, 2018	53.13	53.40	52.76	53.39	51,450	+0.25(+0.46%)
Jan 05, 2018	52.77	53.50	52.77	53.15	4,103	+0.32(+0.60%)
Jan 04, 2018	53.65	53.72	52.51	52.83	14,976	-0.29(-0.55%)
Jan 03, 2018	52.92	53.55	52.92	53.12	3,586	+0.36(+0.69%)
Jan 02, 2018	52.20	52.92	52.20	52.75	8,480	+0.53(+1.01%)
Dec 29, 2017		52.23	52.23	52.23	0	+0.14(+0.26%)
Dec 28, 2017	51.59	52.41	51.59	52.09	11,925	+0.23(+0.44%)
Dec 27, 2017	51.52	51.95	51.52	51.86	12,520	-0.08(-0.16%)
Dec 26, 2017	51.47	52.67	51.47	51.94	8,121	+0.11(+0.21%)
Dec 22, 2017	52.50	52.50	51.38	51.83	9,018	-0.36(-0.68%)
Dec 21, 2017	53.54	53.54	51.49	52.19	12,960	-1.14(-2.14%)
Dec 20, 2017	54.14	54.14	52.65	53.33	6,837	-0.72(-1.33%)
Dec 19, 2017	54.43	54.49	53.88	54.05	2,655	-0.69(-1.27%)
Dec 18, 2017	54.30	56.23	54.30	54.74	15,815	+0.44(+0.81%)
Dec 15, 2017	53.32	54.31	53.19	54.30	5,274	+0.98(+1.83%)
Dec 14, 2017	53.59	53.91	52.70	53.33	12,993	-0.27(-0.51%)
Dec 13, 2017	53.55	53.83	52.57	53.60	4,851	-0.09(-0.17%)
Dec 12, 2017	53.21	54.47	52.56	53.69	17,893	+0.39(+0.74%)
Dec 11, 2017	53.07	53.65	52.78	53.30	5,096	+0.38(+0.72%)
Dec 08, 2017	52.93	53.20	52.14	52.92	7,416	+0.29(+0.55%)
Dec 07, 2017	51.86	52.94	51.86	52.63	4,398	+0.70(+1.35%)
Dec 06, 2017	52.13	52.14	51.04	51.92	5,794	-0.61(-1.16%)
Dec 05, 2017	52.50	52.58	51.77	52.54	4,142	-0.16(-0.31%)
Dec 04, 2017	52.94	53.13	52.04	52.70	5,581	+0.31(+0.59%)

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.