Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.66	50.88	50.19	50.20	1,013,874	-0.28(-0.55%)
Feb 27, 2018	50.69	50.96	50.48	50.48	571,318	-0.21(-0.42%)
Feb 26, 2018	50.99	51.11	50.44	50.69	672,366	-0.08(-0.16%)
Feb 23, 2018	50.10	50.81	49.48	50.78	761,745	+0.89(+1.79%)
Feb 22, 2018				49.89	1,496,492	+0.22(+0.45%)
Feb 21, 2018	50.51	51.01	49.63	49.66	936,778	-0.72(-1.44%)
Feb 20, 2018	51.31	51.58	50.34	50.39	1,001,797	-1.20(-2.32%)
Feb 16, 2018		51.59	51.59	51.59	0	+0.17(+0.32%)
Feb 15, 2018	50.55	51.42	50.00	51.42	3,802,086	+1.08(+2.14%)
Feb 14, 2018	50.42	50.89	50.05	50.34	1,798,035	-0.28(-0.55%)
Feb 13, 2018	51.01	51.11	50.32	50.62	1,252,813	-0.50(-0.98%)
Feb 12, 2018	50.84	51.48	50.44	51.12	1,365,484	+0.58(+1.14%)
Feb 09, 2018	51.12	51.57	49.12	50.55	1,950,635	-0.25(-0.49%)
Feb 08, 2018	53.02	53.37	50.76	50.80	1,710,095	-2.04(-3.86%)
Feb 07, 2018	51.67	53.12	51.53	52.84	1,780,688	+1.05(+2.03%)
Feb 06, 2018	51.25	52.66	50.43	51.79	2,208,470	-1.05(-1.98%)
Feb 05, 2018	52.66	53.39	52.13	52.84	1,656,690	+0.13(+0.25%)
Feb 02, 2018	53.04	53.51	52.18	52.71	1,926,898	-0.57(-1.06%)
Feb 01, 2018	54.20	54.54	52.91	53.27	1,821,190	-0.94(-1.73%)
Jan 31, 2018	54.08	54.71	53.83	54.21	930,748	+0.32(+0.60%)
Jan 30, 2018	54.28	54.56	53.69	53.89	1,027,272	-0.78(-1.42%)
Jan 29, 2018	55.03	55.72	54.65	54.66	767,214	-0.66(-1.19%)
Jan 26, 2018	54.79	55.38	54.40	55.32	481,025	+0.52(+0.95%)
Jan 25, 2018	55.57	55.70	54.49	54.80	761,688	-0.58(-1.05%)
Jan 24, 2018	55.88	56.20	55.32	55.39	895,362	-0.42(-0.75%)
Jan 23, 2018	55.65	56.12	55.37	55.80	624,818	+0.02(+0.03%)
Jan 22, 2018	55.76	56.29	55.54	55.78	858,743	+0.24(+0.43%)
Jan 19, 2018	54.75	55.76	54.75	55.54	1,055,854	+0.93(+1.71%)
Jan 18, 2018	54.92	55.07	54.24	54.61	1,791,307	-0.29(-0.52%)
Jan 17, 2018	54.34	55.16	54.12	54.90	735,405	+0.76(+1.40%)
Jan 16, 2018	54.03	54.60	53.97	54.14	1,051,291	+0.22(+0.41%)
Jan 12, 2018		53.91	53.91	53.91	0	+0.26(+0.48%)
Jan 11, 2018	53.67	53.88	53.22	53.66	1,545,494	+0.12(+0.22%)
Jan 10, 2018			53.26	53.54	1,078,965	-0.16(-0.29%)
Jan 09, 2018	54.11	54.30	53.64	53.69	963,871	-0.48(-0.89%)
Jan 08, 2018	53.49	54.29	53.00	54.17	1,036,337	+0.80(+1.49%)
Jan 05, 2018	52.95	53.66	52.49	53.38	2,504,940	+0.44(+0.84%)
Jan 04, 2018	51.39	53.65	49.22	52.93	3,775,202	+1.07(+2.07%)
Jan 03, 2018	51.44	52.21	51.08	51.86	1,764,538	+0.64(+1.25%)
Jan 02, 2018	52.26	52.52	51.04	51.22	1,014,951	-1.00(-1.91%)
Dec 29, 2017		52.22	52.22	52.22	0	+0.55(+1.06%)
Dec 28, 2017	51.46	51.87	51.27	51.68	722,250	+0.37(+0.72%)
Dec 27, 2017	51.19	51.56	51.07	51.31	617,844	+0.26(+0.51%)
Dec 26, 2017	51.63	51.68	50.98	51.05	532,144	-0.59(-1.15%)
Dec 22, 2017	51.51	51.80	51.23	51.64	903,715	+0.36(+0.70%)
Dec 21, 2017	51.84	52.04	51.16	51.28	839,150	-0.51(-0.98%)
Dec 20, 2017	51.83	51.88	51.21	51.79	1,200,005	+0.12(+0.23%)
Dec 19, 2017	52.11	52.44	51.58	51.67	851,742	-0.25(-0.48%)
Dec 18, 2017	51.48	52.27	51.37	51.92	1,081,060	+0.57(+1.12%)
Dec 15, 2017	51.18	51.55	51.07	51.34	2,802,153	+0.05(+0.09%)
Dec 14, 2017	51.54	51.76	51.26	51.30	533,728	-0.32(-0.63%)
Dec 13, 2017	51.71	51.88	51.53	51.62	998,382	+0.05(+0.09%)
Dec 12, 2017	52.71	52.77	51.48	51.57	727,152	-1.05(-1.99%)
Dec 11, 2017	51.94	52.92	51.90	52.62	1,503,418	+0.63(+1.21%)
Dec 08, 2017	50.93	52.19	50.83	51.99	1,738,344	+1.13(+2.22%)
Dec 07, 2017	50.19	51.03	50.18	50.86	1,086,150	+0.49(+0.97%)
Dec 06, 2017	50.37	50.78	50.29	50.37	604,957	+0.00(+0.00%)
Dec 05, 2017	50.97	50.97	50.36	50.37	719,975	-0.46(-0.91%)
Dec 04, 2017	50.89	50.95	50.53	50.83	859,708	+0.08(+0.16%)

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.