Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.95	53.12	52.30	52.30	1,535,422	-0.42(-0.81%)
Feb 27, 2018	53.36	53.52	52.72	52.72	1,706,161	-0.62(-1.16%)
Feb 26, 2018	53.05	53.39	52.99	53.34	1,636,322	+0.47(+0.89%)
Feb 23, 2018	52.25	52.87	52.21	52.87	2,582,485	+0.74(+1.42%)
Feb 22, 2018			51.99	52.13	1,493,424	+0.05(+0.10%)
Feb 21, 2018	52.55	52.90	52.04	52.08	1,185,501	-0.36(-0.69%)
Feb 20, 2018	52.84	52.87	52.34	52.44	2,273,733	-0.54(-1.02%)
Feb 16, 2018		52.98	52.98	52.98	0	+0.17(+0.32%)
Feb 15, 2018	52.42	52.84	52.22	52.81	1,521,899	+0.65(+1.25%)
Feb 14, 2018	51.31	52.20	51.31	52.16	1,871,091	+0.43(+0.83%)
Feb 13, 2018	51.40	51.83	51.22	51.73	2,246,143	+0.16(+0.31%)
Feb 12, 2018	51.30	51.83	51.00	51.57	3,124,807	+0.50(+0.98%)
Feb 09, 2018	50.63	51.42	49.71	51.07	6,896,581	+0.83(+1.65%)
Feb 08, 2018	51.87	51.96	50.24	50.24	5,094,137	-1.56(-3.01%)
Feb 07, 2018	51.92	52.60	51.79	51.80	6,274,557	-0.16(-0.31%)
Feb 06, 2018	50.58	52.14	50.50	51.96	7,971,867	-0.28(-0.54%)
Feb 05, 2018	53.15	53.54	51.50	52.24	4,806,075	-1.32(-2.46%)
Feb 02, 2018	54.13	54.28	53.51	53.56	2,584,011	-0.91(-1.67%)
Feb 01, 2018	54.46	54.71	54.31	54.47	10,346,435	-0.15(-0.27%)
Jan 31, 2018	54.68	54.77	54.37	54.62	1,704,501	+0.05(+0.09%)
Jan 30, 2018	54.62	54.73	54.59	54.57	1,800,684	-0.32(-0.58%)
Jan 29, 2018	55.30	55.45	54.86	54.89	1,630,778	-0.42(-0.76%)
Jan 26, 2018	54.95	55.31	54.86	55.31	1,723,317	+0.46(+0.84%)
Jan 25, 2018	54.67	54.86	54.63	54.85	1,758,744	+0.27(+0.49%)
Jan 24, 2018	54.66	54.75	54.40	54.58	1,666,955	+0.03(+0.05%)
Jan 23, 2018	54.50	54.60	54.37	54.55	1,353,495	+0.09(+0.17%)
Jan 22, 2018	54.17	54.46	54.14	54.46	1,211,283	+0.34(+0.63%)
Jan 19, 2018	54.01	54.14	53.91	54.12	1,221,731	+0.23(+0.43%)
Jan 18, 2018	53.93	53.94	53.72	53.89	1,337,559	-0.10(-0.19%)
Jan 17, 2018	53.70	54.07	53.58	53.99	1,194,247	+0.50(+0.93%)
Jan 16, 2018	53.78	53.87	53.38	53.49	1,945,463	-0.04(-0.07%)
Jan 12, 2018		53.53	53.53	53.53	0	+0.16(+0.30%)
Jan 11, 2018	53.33	53.37	53.11	53.37	1,362,107	+0.16(+0.30%)
Jan 10, 2018				53.21	1,122,961	-0.26(-0.49%)
Jan 09, 2018	53.53	53.61	53.43	53.47	1,998,402	+0.03(+0.06%)
Jan 08, 2018	53.36	53.48	53.23	53.44	1,607,696	+0.09(+0.17%)
Jan 05, 2018	53.14	53.36	53.12	53.35	1,449,361	+0.27(+0.51%)
Jan 04, 2018	53.04	53.22	52.91	53.08	1,109,232	+0.21(+0.40%)
Jan 03, 2018	52.85	52.92	52.73	52.87	1,994,451	+0.11(+0.21%)
Jan 02, 2018	53.00	53.00	52.67	52.76	1,742,241	-0.02(-0.04%)
Dec 29, 2017		52.78	52.78	52.78	0	-0.12(-0.23%)
Dec 28, 2017	52.98	52.98	52.80	52.90	1,243,314	+0.08(+0.15%)
Dec 27, 2017	52.77	52.87	52.71	52.82	1,562,865	+0.13(+0.25%)
Dec 26, 2017	52.71	52.79	52.65	52.69	866,026	+0.01(+0.02%)
Dec 22, 2017	52.69	52.73	52.59	52.68	918,123	+0.02(+0.04%)
Dec 21, 2017	52.90	52.90	52.61	52.66	1,107,166	-0.03(-0.06%)
Dec 20, 2017	52.97	52.98	52.69	52.69	1,597,350	-0.13(-0.24%)
Dec 19, 2017	53.11	53.27	52.82	52.82	1,060,377	-0.30(-0.56%)
Dec 18, 2017	53.26	53.34	53.07	53.12	1,238,227	+0.09(+0.17%)
Dec 15, 2017	52.72	53.10	52.71	53.03	1,118,665	+0.48(+0.91%)
Dec 14, 2017	52.86	52.86	52.55	52.55	1,066,622	-0.23(-0.43%)
Dec 13, 2017	52.80	52.92	52.70	52.78	845,653	+0.10(+0.19%)
Dec 12, 2017	52.72	52.79	52.65	52.68	1,221,515	+0.02(+0.04%)
Dec 11, 2017	52.65	52.68	52.50	52.66	1,076,817	+0.06(+0.11%)
Dec 08, 2017	52.55	52.60	52.39	52.60	919,731	+0.22(+0.42%)
Dec 07, 2017	52.34	52.42	52.27	52.39	951,278	+0.05(+0.10%)
Dec 06, 2017	52.32	52.39	52.26	52.34	628,740	+0.04(+0.08%)
Dec 05, 2017	52.47	52.60	52.26	52.30	857,698	-0.17(-0.32%)
Dec 04, 2017	52.90	52.91	52.45	52.46	1,597,103	-0.14(-0.26%)

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.