Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.49	55.42	54.13	54.24	119,583	-0.27(-0.49%)
Feb 27, 2018	55.11	55.59	54.22	54.51	164,853	-0.63(-1.13%)
Feb 26, 2018	55.60	55.74	54.94	55.13	117,154	-0.18(-0.32%)
Feb 23, 2018	54.77	55.50	54.65	55.31	61,788	+0.88(+1.63%)
Feb 22, 2018	56.02	56.33	54.41	54.42	145,993	-2.00(-3.54%)
Feb 21, 2018	56.95	57.34	56.29	56.42	107,275	-0.69(-1.21%)
Feb 20, 2018	55.51	57.49	55.46	57.11	214,847	+1.40(+2.52%)
Feb 16, 2018		55.71	55.71	55.71	0	+0.10(+0.18%)
Feb 15, 2018	55.11	55.65	54.77	55.61	82,519	+0.94(+1.72%)
Feb 14, 2018	55.61	55.61	54.39	54.67	231,848	+0.57(+1.05%)
Feb 13, 2018	53.58	54.34	53.58	54.10	137,018	+0.28(+0.51%)
Feb 12, 2018	53.46	54.23	53.34	53.82	141,333	+0.65(+1.22%)
Feb 09, 2018	53.21	53.53	52.70	53.17	216,024	+0.00(+0.00%)
Feb 08, 2018	53.91	53.97	53.10	53.17	114,010	-0.79(-1.46%)
Feb 07, 2018	53.79	54.72	53.59	53.96	105,976	+0.23(+0.42%)
Feb 06, 2018	53.17	54.21	52.57	53.73	312,881	+0.20(+0.38%)
Feb 05, 2018	54.64	54.64	53.04	53.53	284,585	-1.45(-2.63%)
Feb 02, 2018	55.33	55.62	54.54	54.98	239,330	-0.41(-0.73%)
Feb 01, 2018	54.98	56.44	54.79	55.38	208,021	+0.34(+0.62%)
Jan 31, 2018	54.80	55.12	54.43	55.04	377,573	+0.61(+1.12%)
Jan 30, 2018	54.73	54.90	54.39	54.43	135,067	-0.38(-0.70%)
Jan 29, 2018	54.32	55.10	54.32	54.81	83,655	+0.19(+0.36%)
Jan 26, 2018	54.43	54.96	54.40	54.62	132,640	+0.15(+0.27%)
Jan 25, 2018	54.54	54.65	54.19	54.47	55,566	-0.06(-0.12%)
Jan 24, 2018	54.59	54.72	54.25	54.54	59,223	-0.06(-0.10%)
Jan 23, 2018	53.77	54.59	53.77	54.59	101,010	+0.79(+1.46%)
Jan 22, 2018	53.52	53.99	53.50	53.81	117,824	+0.28(+0.53%)
Jan 19, 2018	53.02	53.92	52.97	53.52	167,734	+0.56(+1.06%)
Jan 18, 2018	52.74	53.17	52.64	52.96	105,776	+0.32(+0.62%)
Jan 17, 2018	52.39	52.77	52.22	52.64	236,103	+0.25(+0.48%)
Jan 16, 2018	52.44	52.74	52.24	52.39	151,712	+0.02(+0.05%)
Jan 12, 2018		52.36	52.36	52.36	0	+0.11(+0.20%)
Jan 11, 2018	52.00	52.48	51.88	52.26	141,495	+0.41(+0.78%)
Jan 10, 2018	52.64	52.79	51.82	51.85	92,181	-0.86(-1.63%)
Jan 09, 2018	53.16	53.17	52.64	52.71	77,684	-0.46(-0.87%)
Jan 08, 2018	53.01	53.22	52.79	53.17	110,885	+0.28(+0.52%)
Jan 05, 2018	53.00	53.16	52.65	52.90	149,830	+0.10(+0.18%)
Jan 04, 2018	52.53	52.89	52.52	52.80	182,113	+0.61(+1.17%)
Jan 03, 2018	51.88	52.93	51.88	52.19	173,599	+0.41(+0.78%)
Jan 02, 2018	52.71	53.13	51.76	51.79	153,801	-0.97(-1.85%)
Dec 29, 2017		52.76	52.76	52.76	0	-0.35(-0.66%)
Dec 28, 2017	53.59	53.78	52.99	53.11	125,286	-0.56(-1.04%)
Dec 27, 2017	54.01	54.07	53.51	53.67	79,022	-0.24(-0.44%)
Dec 26, 2017	53.79	54.13	53.79	53.90	52,287	-0.19(-0.36%)
Dec 22, 2017	54.64	54.85	54.07	54.10	83,907	-0.45(-0.82%)
Dec 21, 2017	54.81	55.18	54.53	54.55	119,254	-0.35(-0.64%)
Dec 20, 2017	55.63	55.90	54.78	54.90	126,770	-0.71(-1.28%)
Dec 19, 2017	56.11	56.30	55.59	55.61	164,777	-0.63(-1.13%)
Dec 18, 2017	55.78	56.32	55.41	56.24	141,981	+0.88(+1.58%)
Dec 15, 2017	55.20	55.41	54.80	55.37	233,041	+0.37(+0.66%)
Dec 14, 2017	54.93	55.00	54.67	55.00	88,686	+0.13(+0.24%)
Dec 13, 2017	54.74	54.87	54.47	54.87	235,412	+0.34(+0.63%)
Dec 12, 2017	54.42	54.59	54.01	54.53	69,306	-0.06(-0.10%)
Dec 11, 2017	54.25	54.72	54.00	54.59	66,342	+0.36(+0.66%)
Dec 08, 2017	54.64	54.82	53.68	54.23	157,335	-0.26(-0.48%)
Dec 07, 2017	54.39	54.75	54.05	54.49	78,117	-0.11(-0.19%)
Dec 06, 2017	54.31	54.92	53.82	54.59	55,272	+0.11(+0.19%)
Dec 05, 2017	53.76	54.66	52.87	54.49	134,903	+0.18(+0.33%)
Dec 04, 2017	54.17	54.92	54.17	54.31	247,008	+0.50(+0.94%)

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.