Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.19	53.37	52.63	52.74	506,355	-0.38(-0.71%)
Feb 27, 2018	53.79	53.88	52.84	53.12	7,870	-1.01(-1.87%)
Feb 26, 2018	53.92	54.32	53.86	54.13	6,437	+0.37(+0.69%)
Feb 23, 2018	53.34	53.99	53.34	53.76	7,922	+0.54(+1.01%)
Feb 22, 2018	53.16	53.46	53.04	53.23	6,977	+0.18(+0.35%)
Feb 21, 2018	53.57	53.79	52.92	53.04	4,482	-0.11(-0.21%)
Feb 20, 2018	52.94	53.29	52.94	53.15	6,435	-0.65(-1.21%)
Feb 16, 2018		53.80	53.80	53.80	0	+0.02(+0.04%)
Feb 15, 2018	53.65	54.06	53.24	53.78	20,523	+0.27(+0.51%)
Feb 14, 2018	52.29	53.55	52.13	53.51	8,256	+1.45(+2.79%)
Feb 13, 2018	52.21	52.29	51.94	52.05	13,423	+0.42(+0.81%)
Feb 12, 2018	51.65	52.03	51.40	51.63	4,539	+0.27(+0.53%)
Feb 09, 2018	51.27	51.36	50.32	51.36	8,126	+0.60(+1.19%)
Feb 08, 2018	52.05	52.05	50.66	50.76	5,207	-1.55(-2.96%)
Feb 07, 2018		53.56	52.06	52.31	4,176	-1.25(-2.33%)
Feb 06, 2018	52.36	53.56	52.36	53.56	3,174	+0.80(+1.52%)
Feb 05, 2018	53.55	53.73	52.75	52.75	3,835	-1.10(-2.04%)
Feb 02, 2018	53.89	54.22	53.81	53.85	8,248	-0.80(-1.47%)
Feb 01, 2018	55.00	55.22	54.66	54.66	15,042	-0.50(-0.90%)
Jan 31, 2018	55.11	55.50	54.82	55.15	6,435	+0.44(+0.80%)
Jan 30, 2018		54.85	55.44	54.72	3,589	-0.73(-1.31%)
Jan 29, 2018	55.50	55.68	55.30	55.44	3,528	-0.58(-1.03%)
Jan 26, 2018	55.97	56.18	55.80	56.02	8,040	+0.29(+0.52%)
Jan 25, 2018	55.66	55.98	55.66	55.73	4,613	-0.06(-0.11%)
Jan 24, 2018	55.59	55.79	55.54	55.79	3,579	+0.53(+0.95%)
Jan 23, 2018	55.08	55.27	55.06	55.27	7,752	+0.12(+0.22%)
Jan 22, 2018	54.95	55.15	54.80	55.15	6,681	+0.63(+1.16%)
Jan 19, 2018	54.54	54.54	54.46	54.51	1,938	+0.39(+0.72%)
Jan 18, 2018	53.88	54.37	53.88	54.13	4,823	-0.14(-0.27%)
Jan 17, 2018	53.72	54.43	53.72	54.27	6,277	+1.04(+1.96%)
Jan 16, 2018	54.07	54.07	53.23	53.23	11,189	-0.07(-0.14%)
Jan 12, 2018		53.30	53.30	53.30	0	-0.05(-0.09%)
Jan 11, 2018	53.47	53.47	52.62	53.35	15,001	+0.52(+0.99%)
Jan 10, 2018		53.06	52.58	52.82	22,789	-0.22(-0.41%)
Jan 09, 2018	52.88	53.30	52.86	53.04	30,806	-0.15(-0.28%)
Jan 08, 2018	52.89	53.31	52.66	53.19	21,834	+0.25(+0.48%)
Jan 05, 2018	52.69	53.23	52.69	52.94	22,037	+0.23(+0.44%)
Jan 04, 2018	52.66	52.76	52.66	52.70	55,130	+0.10(+0.18%)
Jan 03, 2018	52.20	52.84	52.20	52.61	26,472	+0.22(+0.41%)
Jan 02, 2018	52.39	52.42	52.10	52.39	30,017	+0.57(+1.10%)
Dec 29, 2017		51.82	51.82	51.82	0	+0.40(+0.78%)
Dec 28, 2017	51.24	51.48	51.24	51.42	14,885	+0.29(+0.57%)
Dec 27, 2017	51.13	51.15	51.03	51.13	20,917	-0.02(-0.03%)
Dec 26, 2017	51.14	51.16	50.79	51.14	6,807	+0.13(+0.25%)
Dec 22, 2017	50.82	51.06	50.82	51.02	8,554	+0.34(+0.67%)
Dec 21, 2017	50.62	50.98	50.62	50.68	8,496	+0.18(+0.35%)
Dec 20, 2017	50.71	50.90	50.50	50.50	13,593	+0.04(+0.08%)
Dec 19, 2017	50.37	50.50	50.37	50.46	6,506	-0.29(-0.57%)
Dec 18, 2017	50.29	50.90	50.29	50.75	7,916	+0.53(+1.06%)
Dec 15, 2017	49.82	50.22	49.79	50.22	8,348	+0.23(+0.46%)
Dec 14, 2017	50.36	50.40	49.99	49.99	2,711	-0.17(-0.33%)
Dec 13, 2017	49.67	50.27	49.67	50.15	11,758	+0.52(+1.05%)
Dec 12, 2017	49.05	49.95	49.05	49.63	15,854	-0.34(-0.68%)
Dec 11, 2017	50.01	50.15	49.95	49.97	2,928	+0.47(+0.96%)
Dec 08, 2017	49.09	49.57	49.09	49.50	6,701	+0.22(+0.45%)
Dec 07, 2017	49.16	49.35	49.09	49.28	2,195	+0.02(+0.05%)
Dec 06, 2017	49.09	49.25	48.98	49.25	4,609	-0.52(-1.05%)
Dec 05, 2017	50.04	50.04	49.57	49.77	18,484	-0.13(-0.26%)
Dec 04, 2017	50.23	50.23	49.72	49.90	4,856	+0.24(+0.48%)

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.