Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.04	52.07	51.31	51.31	87,287	-0.62(-1.19%)
Feb 27, 2018	52.35	52.55	51.93	51.93	118,584	-0.86(-1.64%)
Feb 26, 2018	52.60	52.85	52.36	52.79	191,764	+0.41(+0.79%)
Feb 23, 2018	52.20	52.42	52.10	52.38	98,154	+0.48(+0.93%)
Feb 22, 2018	51.90	52.16	51.72	51.90	72,324	+0.24(+0.46%)
Feb 21, 2018	51.99	52.41	51.66	51.66	89,517	-0.11(-0.22%)
Feb 20, 2018	51.91	52.09	51.70	51.77	115,253	-0.57(-1.10%)
Feb 16, 2018		52.35	52.35	52.35	0	+0.02(+0.04%)
Feb 15, 2018	52.32	52.37	52.06	52.33	87,025	+0.35(+0.67%)
Feb 14, 2018	51.08	51.98	50.81	51.98	159,805	+0.92(+1.80%)
Feb 13, 2018	50.92	51.10	50.83	51.06	126,650	-0.03(-0.06%)
Feb 12, 2018	50.76	51.20	50.64	51.09	124,656	+0.61(+1.21%)
Feb 09, 2018	50.43	50.65	49.21	50.48	410,342	+0.31(+0.63%)
Feb 08, 2018		51.44	50.17	50.17	274,549	-1.27(-2.47%)
Feb 07, 2018	51.68	52.03	51.37	51.44	245,487	-0.79(-1.51%)
Feb 06, 2018	50.96	52.41	50.95	52.22	315,912	+0.53(+1.03%)
Feb 05, 2018	52.89	52.98	51.27	51.69	291,706	-1.63(-3.05%)
Feb 02, 2018	53.95	53.95	53.31	53.32	222,506	-1.11(-2.04%)
Feb 01, 2018	54.32	54.56	54.26	54.43	142,215	+0.15(+0.27%)
Jan 31, 2018	54.63	54.63	54.18	54.28	136,730	+0.01(+0.01%)
Jan 30, 2018	54.44	54.58	54.19	54.28	136,171	-0.35(-0.64%)
Jan 29, 2018	54.90	54.96	54.63	54.63	153,246	-0.57(-1.03%)
Jan 26, 2018	54.99	55.27	54.99	55.19	112,041	+0.41(+0.74%)
Jan 25, 2018	55.25	55.34	54.67	54.79	302,113	-0.12(-0.22%)
Jan 24, 2018	55.07	55.16	54.71	54.91	158,363	+0.30(+0.55%)
Jan 23, 2018	54.61	54.70	54.47	54.61	180,707	+0.10(+0.18%)
Jan 22, 2018	54.44	54.60	54.28	54.51	159,472	+0.37(+0.68%)
Jan 19, 2018	54.16	54.22	54.01	54.15	191,744	+0.22(+0.41%)
Jan 18, 2018	53.90	54.01	53.80	53.92	134,481	+0.00(+0.00%)
Jan 17, 2018	53.85	54.10	53.64	53.92	195,812	+0.28(+0.53%)
Jan 16, 2018	54.14	54.14	53.58	53.64	235,282	+0.05(+0.10%)
Jan 12, 2018		53.59	53.59	53.59	0	+0.56(+1.05%)
Jan 11, 2018	52.88	53.09	52.84	53.03	141,505	+0.36(+0.68%)
Jan 10, 2018	52.89	52.89	52.61	52.67	151,909	-0.02(-0.03%)
Jan 09, 2018	52.77	52.82	52.58	52.68	159,529	+0.00(+0.00%)
Jan 08, 2018	52.91	52.91	52.65	52.68	149,361	-0.11(-0.22%)
Jan 05, 2018	52.91	52.91	52.59	52.80	203,226	+0.25(+0.48%)
Jan 04, 2018	52.83	52.83	52.42	52.55	139,747	+0.53(+1.02%)
Jan 03, 2018	51.88	52.07	51.74	52.01	269,553	+0.24(+0.47%)
Jan 02, 2018	51.71	51.83	51.51	51.77	180,973	+0.51(+0.99%)
Dec 29, 2017		51.27	51.27	51.27	0	+0.07(+0.13%)
Dec 28, 2017	51.26	51.27	51.12	51.20	74,538	+0.18(+0.34%)
Dec 27, 2017	50.99	51.10	50.97	51.02	65,239	+0.05(+0.11%)
Dec 26, 2017	50.99	50.99	50.90	50.97	131,620	+0.09(+0.18%)
Dec 22, 2017	51.00	51.00	50.72	50.88	117,949	+0.05(+0.10%)
Dec 21, 2017	50.54	50.89	50.54	50.82	78,962	+0.30(+0.59%)
Dec 20, 2017	50.65	50.66	50.50	50.53	80,883	-0.08(-0.17%)
Dec 19, 2017	50.70	50.73	50.50	50.61	95,307	-0.04(-0.08%)
Dec 18, 2017	50.57	50.84	50.53	50.65	127,475	+0.50(+1.00%)
Dec 15, 2017	50.21	50.31	50.07	50.15	117,164	-0.08(-0.17%)
Dec 14, 2017	50.45	50.52	50.23	50.23	137,528	-0.19(-0.38%)
Dec 13, 2017	50.39	50.65	50.33	50.42	98,993	+0.22(+0.44%)
Dec 12, 2017	50.13	50.26	50.08	50.20	153,893	+0.08(+0.17%)
Dec 11, 2017	50.62	50.62	50.06	50.12	125,835	+0.07(+0.14%)
Dec 08, 2017	50.03	50.06	49.88	50.05	76,031	+0.36(+0.72%)
Dec 07, 2017	49.60	49.88	49.60	49.70	77,367	-0.05(-0.11%)
Dec 06, 2017	50.28	49.92	49.65	49.75	85,135	-0.17(-0.35%)
Dec 05, 2017	50.09	50.22	49.90	49.92	104,804	-0.21(-0.42%)
Dec 04, 2017	50.51	50.74	50.08	50.14	125,643	+0.02(+0.03%)

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.