Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.64	51.79	50.93	50.93	262,860	-0.51(-0.99%)
Feb 27, 2018	52.24	52.34	51.44	51.44	298,392	-0.81(-1.55%)
Feb 26, 2018	52.10	52.27	51.75	52.25	355,108	+0.36(+0.69%)
Feb 23, 2018	51.60	51.90	51.35	51.89	275,929	+0.59(+1.15%)
Feb 22, 2018	51.68	51.80	51.25	51.30	261,025	-0.21(-0.42%)
Feb 21, 2018	51.62	52.27	51.51	51.52	240,011	-0.00(-0.01%)
Feb 20, 2018	51.60	51.84	51.44	51.52	320,434	-0.26(-0.50%)
Feb 16, 2018		51.78	51.78	51.78	0	-0.03(-0.05%)
Feb 15, 2018	51.55	51.81	51.04	51.81	359,042	+0.64(+1.24%)
Feb 14, 2018	49.87	51.25	49.85	51.18	436,826	+0.98(+1.95%)
Feb 13, 2018	49.68	50.20	49.59	50.20	599,589	+0.23(+0.46%)
Feb 12, 2018	49.61	50.23	49.30	49.97	417,899	+0.52(+1.06%)
Feb 09, 2018	49.28	49.75	48.05	49.45	748,377	+0.62(+1.28%)
Feb 08, 2018	50.72	50.72	48.82	48.82	470,323	-1.84(-3.63%)
Feb 07, 2018	50.59	51.08	50.37	50.66	708,469	+0.04(+0.07%)
Feb 06, 2018	49.26	50.85	48.61	50.63	2,646,972	-0.37(-0.73%)
Feb 05, 2018	51.74	52.05	50.23	51.00	565,731	-1.18(-2.26%)
Feb 02, 2018	52.85	52.85	52.16	52.18	606,268	-0.98(-1.84%)
Feb 01, 2018	52.87	53.28	52.80	53.16	488,206	+0.17(+0.32%)
Jan 31, 2018	53.36	53.56	52.85	52.99	309,396	-0.11(-0.20%)
Jan 30, 2018	53.30	53.40	53.04	53.10	598,250	-0.59(-1.10%)
Jan 29, 2018	54.00	54.08	53.66	53.69	371,665	-0.42(-0.78%)
Jan 26, 2018	53.98	54.11	53.64	54.11	411,832	+0.27(+0.49%)
Jan 25, 2018	54.11	54.11	53.59	53.85	522,509	-0.02(-0.04%)
Jan 24, 2018	54.17	54.29	53.64	53.87	418,651	-0.15(-0.27%)
Jan 23, 2018	53.87	54.05	53.74	54.02	613,163	+0.14(+0.25%)
Jan 22, 2018	53.70	53.88	53.54	53.88	460,360	+0.32(+0.60%)
Jan 19, 2018	53.02	53.56	53.02	53.56	580,572	+0.61(+1.15%)
Jan 18, 2018	52.99	53.14	52.89	52.95	675,500	-0.10(-0.19%)
Jan 17, 2018	52.76	53.18	52.69	53.05	339,783	+0.50(+0.94%)
Jan 16, 2018	53.08	53.22	52.47	52.56	565,179	-0.35(-0.66%)
Jan 12, 2018		52.91	52.91	52.91	0	+0.21(+0.39%)
Jan 11, 2018	52.10	52.72	52.08	52.70	362,929	+0.68(+1.32%)
Jan 10, 2018	52.19	52.19	51.91	52.01	354,640	-0.31(-0.59%)
Jan 09, 2018	52.44	52.53	52.30	52.32	494,302	+0.04(+0.08%)
Jan 08, 2018	52.07	52.35	51.90	52.28	1,394,706	+0.22(+0.43%)
Jan 05, 2018	51.89	52.08	51.86	52.06	712,735	+0.34(+0.66%)
Jan 04, 2018	51.76	51.94	51.72	51.72	1,058,768	+0.20(+0.40%)
Jan 03, 2018	51.35	51.60	51.28	51.51	1,688,710	+0.17(+0.34%)
Jan 02, 2018	51.06	51.34	50.94	51.34	4,279,370	+0.54(+1.06%)
Dec 29, 2017		50.80	50.80	50.80	0	-0.33(-0.64%)
Dec 28, 2017	51.02	51.13	50.84	51.13	1,201,362	+0.19(+0.38%)
Dec 27, 2017	50.90	51.09	50.90	50.94	227,681	+0.04(+0.07%)
Dec 26, 2017	50.94	50.99	50.82	50.90	298,575	-0.04(-0.08%)
Dec 22, 2017	50.93	51.01	50.79	50.94	343,827	-0.04(-0.08%)
Dec 21, 2017	51.05	51.12	50.92	50.99	281,954	+0.07(+0.13%)
Dec 20, 2017	51.09	51.10	50.75	50.92	252,774	+0.02(+0.05%)
Dec 19, 2017	51.14	51.24	50.86	50.89	223,025	-0.18(-0.35%)
Dec 18, 2017	50.97	51.21	50.97	51.07	351,780	+0.40(+0.78%)
Dec 15, 2017	50.37	50.99	50.37	50.67	2,079,380	+0.48(+0.96%)
Dec 14, 2017	50.60	50.68	50.15	50.19	196,049	-0.30(-0.59%)
Dec 13, 2017	50.50	50.77	50.41	50.49	281,705	+0.04(+0.08%)
Dec 12, 2017	50.56	50.66	50.43	50.45	156,536	-0.09(-0.17%)
Dec 11, 2017	50.52	50.70	50.46	50.53	779,839	-0.08(-0.15%)
Dec 08, 2017	50.65	50.72	50.50	50.61	210,772	+0.19(+0.37%)
Dec 07, 2017	50.09	50.50	50.09	50.42	252,344	+0.38(+0.76%)
Dec 06, 2017	50.10	50.29	50.04	50.04	1,259,512	-0.19(-0.37%)
Dec 05, 2017	50.53	50.69	50.23	50.23	242,004	-0.33(-0.65%)
Dec 04, 2017	51.20	51.20	50.55	50.55	257,975	-0.19(-0.37%)

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.