Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.26	54.46	53.70	53.81	496,292	-0.38(-0.71%)
Feb 27, 2018	54.88	54.98	53.91	54.20	7,713	-1.03(-1.87%)
Feb 26, 2018	55.01	55.42	54.95	55.23	6,309	+0.38(+0.69%)
Feb 23, 2018	54.42	55.08	54.42	54.85	7,765	+0.55(+1.01%)
Feb 22, 2018	54.24	54.55	54.12	54.30	6,839	+0.19(+0.35%)
Feb 21, 2018	54.65	54.88	53.99	54.12	4,393	-0.11(-0.21%)
Feb 20, 2018	54.01	54.37	54.01	54.23	6,307	-0.67(-1.21%)
Feb 16, 2018		54.90	54.90	54.90	0	+0.02(+0.04%)
Feb 15, 2018	54.74	55.16	54.32	54.87	20,115	+0.28(+0.51%)
Feb 14, 2018	53.35	54.64	53.19	54.59	8,092	+1.48(+2.79%)
Feb 13, 2018	53.26	53.35	53.00	53.11	13,156	+0.43(+0.81%)
Feb 12, 2018	52.70	53.08	52.45	52.68	4,449	+0.28(+0.53%)
Feb 09, 2018	52.31	52.40	51.34	52.40	7,965	+0.61(+1.19%)
Feb 08, 2018	53.11	53.11	51.69	51.79	5,103	-1.58(-2.96%)
Feb 07, 2018		54.64	53.12	53.37	4,093	-1.27(-2.33%)
Feb 06, 2018	53.42	54.64	53.42	54.64	3,111	+0.82(+1.52%)
Feb 05, 2018	54.63	54.82	53.82	53.82	3,759	-1.12(-2.04%)
Feb 02, 2018	54.98	55.32	54.91	54.94	8,084	-0.82(-1.47%)
Feb 01, 2018	56.12	56.34	55.76	55.76	14,743	-0.51(-0.90%)
Jan 31, 2018	56.23	56.62	55.93	56.27	6,307	+0.45(+0.80%)
Jan 30, 2018		55.96	56.57	55.83	3,517	-0.74(-1.31%)
Jan 29, 2018	56.62	56.80	56.42	56.57	3,458	-0.59(-1.03%)
Jan 26, 2018	57.10	57.32	56.94	57.16	7,881	+0.29(+0.52%)
Jan 25, 2018	56.79	57.11	56.79	56.86	4,521	-0.06(-0.11%)
Jan 24, 2018	56.72	56.92	56.66	56.92	3,508	+0.54(+0.95%)
Jan 23, 2018	56.20	56.39	56.17	56.39	7,598	+0.12(+0.22%)
Jan 22, 2018	56.06	56.27	55.91	56.26	6,549	+0.64(+1.16%)
Jan 19, 2018	55.64	55.64	55.56	55.62	1,900	+0.40(+0.72%)
Jan 18, 2018	54.97	55.47	54.97	55.22	4,727	-0.15(-0.27%)
Jan 17, 2018	54.80	55.53	54.80	55.37	6,152	+1.07(+1.96%)
Jan 16, 2018	55.17	55.17	54.30	54.30	10,967	-0.07(-0.14%)
Jan 12, 2018		54.38	54.38	54.38	0	-0.05(-0.09%)
Jan 11, 2018	54.55	54.55	53.69	54.43	14,703	+0.53(+0.99%)
Jan 10, 2018		54.13	53.65	53.89	22,336	-0.22(-0.41%)
Jan 09, 2018	53.95	54.38	53.93	54.12	30,194	-0.15(-0.28%)
Jan 08, 2018	53.96	54.39	53.72	54.27	21,401	+0.26(+0.48%)
Jan 05, 2018	53.76	54.31	53.76	54.01	21,599	+0.24(+0.44%)
Jan 04, 2018	53.72	53.83	53.72	53.77	54,035	+0.10(+0.18%)
Jan 03, 2018	53.26	53.91	53.26	53.67	25,945	+0.22(+0.41%)
Jan 02, 2018	53.45	53.48	53.16	53.45	29,421	+0.58(+1.10%)
Dec 29, 2017		52.87	52.87	52.87	0	+0.41(+0.78%)
Dec 28, 2017	52.28	52.52	52.28	52.46	14,589	+0.30(+0.57%)
Dec 27, 2017	52.17	52.19	52.06	52.17	20,502	-0.02(-0.03%)
Dec 26, 2017	52.18	52.20	51.82	52.18	6,672	+0.13(+0.25%)
Dec 22, 2017	51.85	52.10	51.85	52.05	8,384	+0.34(+0.67%)
Dec 21, 2017	51.65	52.02	51.65	51.71	8,327	+0.18(+0.35%)
Dec 20, 2017	51.74	51.94	51.53	51.53	13,323	+0.04(+0.08%)
Dec 19, 2017	51.39	51.52	51.39	51.48	6,377	-0.30(-0.57%)
Dec 18, 2017	51.31	51.94	51.31	51.78	7,759	+0.54(+1.06%)
Dec 15, 2017	50.83	51.24	50.80	51.24	8,182	+0.24(+0.46%)
Dec 14, 2017	51.38	51.42	51.00	51.00	2,657	-0.17(-0.33%)
Dec 13, 2017	50.68	51.29	50.68	51.17	11,524	+0.53(+1.05%)
Dec 12, 2017	50.04	50.96	50.04	50.64	15,539	-0.35(-0.68%)
Dec 11, 2017	51.03	51.17	50.96	50.99	2,870	+0.48(+0.96%)
Dec 08, 2017	50.09	50.57	50.09	50.50	6,568	+0.23(+0.45%)
Dec 07, 2017	50.15	50.35	50.08	50.28	2,151	+0.02(+0.05%)
Dec 06, 2017	50.08	50.25	49.98	50.25	4,518	-0.53(-1.05%)
Dec 05, 2017	51.06	51.06	50.58	50.78	18,117	-0.13(-0.26%)
Dec 04, 2017	51.25	51.25	50.73	50.92	4,759	+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.