Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.78	54.13	52.18	52.22	204,174	-1.33(-2.49%)
Feb 27, 2018	54.01	54.43	53.55	53.55	329,346	-0.51(-0.93%)
Feb 26, 2018	53.46	54.66	53.46	54.06	208,565	+0.51(+0.94%)
Feb 23, 2018	53.42	53.69	53.28	53.55	149,258	+0.37(+0.69%)
Feb 22, 2018	53.42	53.60	53.05	53.19	169,498	-0.18(-0.34%)
Feb 21, 2018	52.86	54.10	52.86	53.37	140,068	+0.60(+1.13%)
Feb 20, 2018	53.55	53.74	52.18	52.77	138,481	-1.15(-2.13%)
Feb 16, 2018		53.92	53.92	53.92	0	+0.14(+0.26%)
Feb 15, 2018	54.01	54.01	53.32	53.78	91,338	+0.05(+0.09%)
Feb 14, 2018	52.04	53.78	52.04	53.74	141,035	+1.22(+2.33%)
Feb 13, 2018	52.47	52.79	52.24	52.52	91,827	-0.23(-0.43%)
Feb 12, 2018	52.38	53.06	51.28	52.74	221,683	+0.46(+0.88%)
Feb 09, 2018	51.69	52.74	51.32	52.29	204,844	+0.96(+1.87%)
Feb 08, 2018	52.84	52.84	51.32	51.32	250,703	-1.60(-3.03%)
Feb 07, 2018	52.24	52.24	52.24	52.93	106,145	+0.46(+0.87%)
Feb 06, 2018	52.19	53.16	51.10	52.47	276,964	-0.55(-1.04%)
Feb 05, 2018	53.89	54.48	52.15	53.02	164,748	-1.28(-2.36%)
Feb 02, 2018	53.52	54.85	53.43	54.30	227,696	+0.96(+1.80%)
Feb 01, 2018	53.29	53.93	51.69	53.34	152,421	+0.00(+0.00%)
Jan 31, 2018	53.89	53.93	53.16	53.34	109,637	-0.37(-0.68%)
Jan 30, 2018	53.75	54.39	53.66	53.71	295,411	-0.32(-0.59%)
Jan 29, 2018	54.53	54.53	53.59	54.03	141,322	-0.50(-0.92%)
Jan 26, 2018	55.08	55.08	54.44	54.53	83,254	-0.41(-0.75%)
Jan 25, 2018	54.53	55.03	53.93	54.94	145,223	+0.60(+1.10%)
Jan 24, 2018	55.49	55.72	54.35	54.35	110,378	-1.05(-1.90%)
Jan 23, 2018	55.40	56.13	54.99	55.40	114,571	+0.14(+0.25%)
Jan 22, 2018		55.90	55.03	55.26	126,115	-0.18(-0.33%)
Jan 19, 2018	54.30	55.49	54.30	55.45	112,003	+0.96(+1.76%)
Jan 18, 2018	55.54	55.63	54.35	54.48	164,435	-1.14(-2.06%)
Jan 17, 2018	54.35	55.90	54.26	55.63	149,640	+1.56(+2.88%)
Jan 16, 2018	54.30	55.03	54.03	54.07	106,295	-0.09(-0.17%)
Jan 12, 2018		54.16	54.16	54.16	0	+0.14(+0.25%)
Jan 11, 2018	53.61	54.03	53.57	54.03	243,374	+0.46(+0.85%)
Jan 10, 2018		53.89		53.57	229,785	+0.69(+1.30%)
Jan 09, 2018	52.79	53.75	52.67	52.88	149,715	+0.27(+0.52%)
Jan 08, 2018	52.61	52.84	52.38	52.61	118,490	-0.09(-0.17%)
Jan 05, 2018	52.70	52.79	52.15	52.70	93,594	+0.05(+0.09%)
Jan 04, 2018	52.01	52.93	52.01	52.65	96,953	+0.73(+1.41%)
Jan 03, 2018	52.47	52.70	51.83	51.92	94,960	-0.69(-1.31%)
Jan 02, 2018	53.98	54.12	52.47	52.61	293,346	-1.14(-2.13%)
Dec 29, 2017		53.75	53.75	53.75	0	+0.09(+0.17%)
Dec 28, 2017	53.25	53.66	53.06	53.66	96,718	+0.46(+0.86%)
Dec 27, 2017	53.29	54.07	53.16	53.20	113,638	+0.05(+0.09%)
Dec 26, 2017	53.11	53.57	52.84	53.16	91,887	+0.18(+0.35%)
Dec 22, 2017	53.06	53.25	52.52	52.97	82,319	+0.14(+0.26%)
Dec 21, 2017	52.65	53.02	52.38	52.84	130,452	+0.37(+0.70%)
Dec 20, 2017	53.16	53.61	52.45	52.47	159,603	-0.50(-0.95%)
Dec 19, 2017	54.16	54.16	52.56	52.97	220,687	-1.10(-2.03%)
Dec 18, 2017	54.90	55.40	53.80	54.07	182,401	-0.46(-0.84%)
Dec 15, 2017	53.48	55.17	53.48	54.53	1,382,069	+1.05(+1.97%)
Dec 14, 2017	54.16	54.30	53.20	53.48	162,101	-0.55(-1.02%)
Dec 13, 2017	54.58	54.58	53.93	54.03	164,254	-0.50(-0.92%)
Dec 12, 2017	54.48	55.26	54.26	54.53	138,026	+0.14(+0.25%)
Dec 11, 2017	53.98	54.58	53.93	54.39	161,417	+0.18(+0.34%)
Dec 08, 2017	54.80	55.63	54.16	54.21	139,872	-0.50(-0.92%)
Dec 07, 2017	54.48	55.13	54.26	54.71	121,934	+0.09(+0.17%)
Dec 06, 2017	54.76	55.13	54.48	54.62	102,820	-0.18(-0.33%)
Dec 05, 2017	55.81	55.81	54.76	54.80	98,840	-0.96(-1.72%)
Dec 04, 2017	56.50	56.50	54.09	55.77	113,598	-0.09(-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.