Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.28	51.84	50.93	50.94	3,190,898	-0.17(-0.33%)
Feb 27, 2018	51.48	52.07	51.11	51.11	2,535,237	-0.37(-0.71%)
Feb 26, 2018	51.06	51.49	51.01	51.48	2,135,494	+0.51(+1.01%)
Feb 23, 2018	50.33	50.97	50.26	50.97	1,600,864	+0.70(+1.39%)
Feb 22, 2018			50.18	50.26	1,805,794	+0.26(+0.53%)
Feb 21, 2018	50.33	50.85	50.00	50.00	2,084,637	-0.28(-0.56%)
Feb 20, 2018	50.79	50.79	50.16	50.28	2,900,773	-0.96(-1.87%)
Feb 16, 2018		51.24	51.24	51.24	0	+0.54(+1.06%)
Feb 15, 2018	50.02	50.70	49.66	50.70	2,434,896	+0.87(+1.75%)
Feb 14, 2018	49.76	49.97	49.54	49.83	2,987,581	-0.06(-0.12%)
Feb 13, 2018	49.56	50.01	49.46	49.89	2,391,199	+0.25(+0.50%)
Feb 12, 2018	50.16	50.47	49.56	49.64	4,460,813	-0.17(-0.34%)
Feb 09, 2018	49.16	50.20	48.48	49.81	3,637,225	+1.14(+2.33%)
Feb 08, 2018	50.07	50.09	48.64	48.68	4,623,251	-1.22(-2.45%)
Feb 07, 2018	50.74	51.25	49.87	49.90	4,159,534	-1.03(-2.03%)
Feb 06, 2018	48.18	51.21	47.83	50.93	5,293,606	+1.02(+2.05%)
Feb 05, 2018	51.73	51.73	49.34	49.91	4,750,740	-2.34(-4.48%)
Feb 02, 2018	52.85	53.18	52.09	52.25	4,688,896	-0.69(-1.31%)
Feb 01, 2018	53.43	53.48	52.63	52.94	2,947,859	-0.75(-1.40%)
Jan 31, 2018	54.21	54.80	53.51	53.69	5,099,941	-0.37(-0.68%)
Jan 30, 2018	54.02	54.73	54.00	54.06	2,433,648	-0.08(-0.14%)
Jan 29, 2018	54.83	54.88	54.13	54.13	1,997,735	-0.62(-1.14%)
Jan 26, 2018	54.59	54.76	54.20	54.76	1,693,260	+0.11(+0.20%)
Jan 25, 2018	54.53	54.79	54.45	54.65	1,705,816	+0.22(+0.41%)
Jan 24, 2018	54.29	54.82	54.04	54.42	2,233,992	+0.33(+0.62%)
Jan 23, 2018	54.19	54.46	53.91	54.09	2,030,900	-0.21(-0.39%)
Jan 22, 2018	53.95	54.36	53.89	54.30	1,930,337	+0.32(+0.60%)
Jan 19, 2018	53.39	54.06	53.30	53.98	2,697,902	+0.85(+1.59%)
Jan 18, 2018	53.16	53.37	52.97	53.13	2,222,061	+0.02(+0.03%)
Jan 17, 2018	53.01	53.44	52.84	53.12	2,232,864	+0.41(+0.78%)
Jan 16, 2018	52.86	53.13	52.61	52.71	2,855,260	+0.29(+0.55%)
Jan 12, 2018		52.42	52.42	52.42	0	+0.14(+0.26%)
Jan 11, 2018	52.50	52.51	51.76	52.28	2,043,077	-0.11(-0.21%)
Jan 10, 2018	51.96	52.54	51.55	52.39	3,954,538	-0.03(-0.05%)
Jan 09, 2018	52.63	52.89	52.40	52.42	2,796,355	-0.17(-0.32%)
Jan 08, 2018	52.51	52.83	52.18	52.59	3,018,219	+0.11(+0.21%)
Jan 05, 2018	52.09	52.52	52.03	52.48	3,091,614	+0.52(+1.00%)
Jan 04, 2018	51.44	52.16	51.18	51.96	3,587,272	+0.49(+0.95%)
Jan 03, 2018	51.61	51.76	51.20	51.47	2,988,777	+0.11(+0.21%)
Jan 02, 2018	51.52	52.07	51.32	51.36	3,234,413	-0.20(-0.38%)
Dec 29, 2017		51.55	51.55	51.55	0	-0.28(-0.54%)
Dec 28, 2017	51.72	51.84	51.58	51.83	997,808	+0.17(+0.33%)
Dec 27, 2017	51.71	51.78	51.57	51.66	1,382,730	+0.08(+0.16%)
Dec 26, 2017	51.67	51.83	51.48	51.58	1,141,831	+0.03(+0.07%)
Dec 22, 2017	51.56	51.69	51.32	51.55	1,917,034	+0.11(+0.21%)
Dec 21, 2017	51.83	51.90	51.38	51.43	2,104,350	-0.16(-0.31%)
Dec 20, 2017	51.90	52.04	51.55	51.60	1,881,178	-0.20(-0.39%)
Dec 19, 2017	52.27	52.67	51.72	51.80	3,004,064	-0.27(-0.52%)
Dec 18, 2017	51.77	52.66	51.77	52.07	2,891,081	+0.33(+0.64%)
Dec 15, 2017	51.80	51.97	51.52	51.74	7,027,467	+0.04(+0.08%)
Dec 14, 2017	52.24	52.32	51.67	51.70	3,635,938	-0.61(-1.17%)
Dec 13, 2017	52.37	52.70	52.26	52.31	2,635,819	-0.19(-0.36%)
Dec 12, 2017	52.50	52.90	52.37	52.50	2,996,448	-0.12(-0.23%)
Dec 11, 2017	52.66	52.95	52.34	52.61	3,384,272	-0.56(-1.05%)
Dec 08, 2017	51.97	53.30	51.79	53.18	5,219,783	+1.47(+2.84%)
Dec 07, 2017	50.59	52.04	50.52	51.71	4,683,332	+1.18(+2.34%)
Dec 06, 2017	50.70	50.88	50.20	50.53	4,008,272	+0.20(+0.40%)
Dec 05, 2017	50.32	50.42	49.76	50.32	3,959,757	-0.21(-0.42%)
Dec 04, 2017	49.31	50.65	49.24	50.54	3,984,433	+1.49(+3.03%)

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.