Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.30	54.49	53.73	53.85	495,971	-0.38(-0.71%)
Feb 27, 2018	54.91	55.01	53.95	54.23	7,708	-1.03(-1.87%)
Feb 26, 2018	55.05	55.46	54.99	55.27	6,305	+0.38(+0.69%)
Feb 23, 2018	54.45	55.12	54.45	54.89	7,760	+0.55(+1.01%)
Feb 22, 2018	54.27	54.58	54.15	54.34	6,834	+0.19(+0.35%)
Feb 21, 2018	54.69	54.91	54.03	54.15	4,390	-0.11(-0.21%)
Feb 20, 2018	54.04	54.41	54.04	54.26	6,303	-0.67(-1.21%)
Feb 16, 2018		54.93	54.93	54.93	0	+0.02(+0.04%)
Feb 15, 2018	54.77	55.19	54.36	54.91	20,102	+0.28(+0.51%)
Feb 14, 2018	53.38	54.68	53.22	54.63	8,086	+1.48(+2.79%)
Feb 13, 2018	53.30	53.39	53.03	53.14	13,148	+0.43(+0.81%)
Feb 12, 2018	52.73	53.12	52.48	52.72	4,446	+0.28(+0.53%)
Feb 09, 2018	52.35	52.44	51.37	52.44	7,960	+0.62(+1.19%)
Feb 08, 2018	53.14	53.14	51.72	51.82	5,100	-1.58(-2.96%)
Feb 07, 2018		54.68	53.15	53.40	4,090	-1.27(-2.33%)
Feb 06, 2018	53.46	54.68	53.46	54.68	3,109	+0.82(+1.52%)
Feb 05, 2018	54.67	54.86	53.86	53.86	3,756	-1.12(-2.04%)
Feb 02, 2018	55.02	55.36	54.94	54.98	8,079	-0.82(-1.47%)
Feb 01, 2018	56.15	56.37	55.80	55.80	14,733	-0.51(-0.90%)
Jan 31, 2018	56.27	56.66	55.96	56.31	6,303	+0.45(+0.80%)
Jan 30, 2018		56.00	56.60	55.86	3,515	-0.74(-1.31%)
Jan 29, 2018	56.66	56.84	56.46	56.60	3,455	-0.59(-1.03%)
Jan 26, 2018	57.14	57.36	56.97	57.19	7,875	+0.29(+0.52%)
Jan 25, 2018	56.83	57.15	56.83	56.90	4,518	-0.06(-0.11%)
Jan 24, 2018	56.75	56.96	56.70	56.96	3,505	+0.54(+0.95%)
Jan 23, 2018	56.23	56.42	56.21	56.42	7,593	+0.12(+0.22%)
Jan 22, 2018	56.10	56.31	55.95	56.30	6,544	+0.64(+1.16%)
Jan 19, 2018	55.68	55.68	55.60	55.66	1,899	+0.40(+0.72%)
Jan 18, 2018	55.01	55.51	55.01	55.26	4,724	-0.15(-0.27%)
Jan 17, 2018	54.84	55.56	54.84	55.41	6,148	+1.07(+1.96%)
Jan 16, 2018	55.20	55.20	54.34	54.34	10,959	-0.07(-0.14%)
Jan 12, 2018		54.41	54.41	54.41	0	-0.05(-0.09%)
Jan 11, 2018	54.59	54.59	53.72	54.46	14,693	+0.54(+0.99%)
Jan 10, 2018		54.17	53.68	53.93	22,322	-0.22(-0.41%)
Jan 09, 2018	53.99	54.41	53.97	54.15	30,174	-0.15(-0.28%)
Jan 08, 2018	54.00	54.42	53.76	54.30	21,387	+0.26(+0.48%)
Jan 05, 2018	53.79	54.35	53.79	54.04	21,585	+0.24(+0.44%)
Jan 04, 2018	53.76	53.86	53.76	53.81	54,000	+0.10(+0.18%)
Jan 03, 2018	53.30	53.95	53.30	53.71	25,929	+0.22(+0.41%)
Jan 02, 2018	53.49	53.52	53.19	53.49	29,402	+0.58(+1.10%)
Dec 29, 2017		52.90	52.90	52.90	0	+0.41(+0.78%)
Dec 28, 2017	52.31	52.56	52.31	52.49	14,580	+0.30(+0.57%)
Dec 27, 2017	52.20	52.22	52.09	52.20	20,488	-0.02(-0.03%)
Dec 26, 2017	52.22	52.24	51.85	52.22	6,667	+0.13(+0.25%)
Dec 22, 2017	51.89	52.13	51.89	52.08	8,379	+0.34(+0.67%)
Dec 21, 2017	51.68	52.05	51.68	51.74	8,322	+0.18(+0.35%)
Dec 20, 2017	51.77	51.97	51.56	51.56	13,315	+0.04(+0.08%)
Dec 19, 2017	51.42	51.56	51.42	51.52	6,372	-0.30(-0.57%)
Dec 18, 2017	51.35	51.97	51.35	51.82	7,754	+0.54(+1.06%)
Dec 15, 2017	50.86	51.27	50.84	51.27	8,177	+0.24(+0.46%)
Dec 14, 2017	51.42	51.46	51.04	51.04	2,655	-0.17(-0.33%)
Dec 13, 2017	50.71	51.32	50.71	51.20	11,517	+0.53(+1.05%)
Dec 12, 2017	50.07	50.99	50.07	50.67	15,529	-0.35(-0.68%)
Dec 11, 2017	51.06	51.20	50.99	51.02	2,868	+0.48(+0.96%)
Dec 08, 2017	50.12	50.61	50.12	50.54	6,564	+0.23(+0.45%)
Dec 07, 2017	50.19	50.38	50.11	50.31	2,150	+0.02(+0.05%)
Dec 06, 2017	50.11	50.28	50.01	50.28	4,515	-0.53(-1.05%)
Dec 05, 2017	51.09	51.09	50.61	50.82	18,105	-0.13(-0.26%)
Dec 04, 2017	51.29	51.29	50.76	50.95	4,756	+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.