Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.07	53.21	52.34	52.35	263,115	-0.50(-0.95%)
Feb 27, 2018	53.51	53.62	52.86	52.86	288,178	-0.62(-1.17%)
Feb 26, 2018	53.13	53.48	53.02	53.48	293,572	+0.65(+1.23%)
Feb 23, 2018	52.22	52.84	52.16	52.83	224,436	+0.82(+1.57%)
Feb 22, 2018	52.07	52.45	51.87	52.01	1,097,582	+0.07(+0.13%)
Feb 21, 2018	52.32	52.84	51.93	51.94	328,382	-0.19(-0.36%)
Feb 20, 2018	52.10	52.57	51.95	52.13	253,298	-0.14(-0.27%)
Feb 16, 2018		52.27	52.27	52.27	0	-0.02(-0.04%)
Feb 15, 2018	52.04	52.29	51.55	52.29	375,053	+0.80(+1.55%)
Feb 14, 2018		51.56	50.74	51.49	338,548	+0.74(+1.47%)
Feb 13, 2018		50.83		50.74	384,183	+0.18(+0.35%)
Feb 12, 2018	50.23	50.86	49.85	50.57	406,101	+0.82(+1.65%)
Feb 09, 2018	49.49	50.12	48.02	49.75	753,866	+0.81(+1.65%)
Feb 08, 2018	51.04	51.04	48.92	48.94	444,342	-2.03(-3.98%)
Feb 07, 2018	51.17	51.83	50.97	50.97	544,109	-0.37(-0.73%)
Feb 06, 2018	49.49	51.42	49.07	51.34	1,084,751	+0.42(+0.82%)
Feb 05, 2018	51.83	52.49	50.08	50.92	659,521	-1.41(-2.70%)
Feb 02, 2018	53.16	53.16	52.32	52.34	412,072	-1.05(-1.97%)
Feb 01, 2018	53.34	53.75	53.20	53.39	331,683	-0.15(-0.28%)
Jan 31, 2018	53.72	53.91	53.29	53.54	274,717	+0.14(+0.26%)
Jan 30, 2018	53.46	53.62	53.33	53.40	408,223	-0.53(-0.98%)
Jan 29, 2018	54.23	54.28	53.88	53.93	867,263	-0.37(-0.69%)
Jan 26, 2018	53.82	54.30	53.71	54.30	502,710	+0.73(+1.35%)
Jan 25, 2018	53.76	53.77	53.40	53.57	421,516	+0.06(+0.10%)
Jan 24, 2018	53.83	53.90	53.25	53.52	484,127	-0.14(-0.26%)
Jan 23, 2018	53.54	53.72	53.47	53.66	457,782	+0.21(+0.40%)
Jan 22, 2018	53.03	53.44	53.00	53.44	1,063,289	+0.40(+0.75%)
Jan 19, 2018	52.97	53.04	52.82	53.04	604,245	+0.26(+0.49%)
Jan 18, 2018	52.80	52.91	52.63	52.78	907,485	-0.02(-0.04%)
Jan 17, 2018	52.52	52.86	52.29	52.80	367,654	+0.58(+1.10%)
Jan 16, 2018	52.75	52.87	52.07	52.22	2,923,314	-0.11(-0.21%)
Jan 12, 2018		52.34	52.34	52.34	0	+0.35(+0.68%)
Jan 11, 2018	51.78	51.98	51.69	51.98	488,389	+0.33(+0.63%)
Jan 10, 2018				51.66	354,483	-0.16(-0.31%)
Jan 09, 2018	51.80	51.92	51.67	51.81	567,313	+0.11(+0.22%)
Jan 08, 2018	51.55	51.73	51.51	51.70	1,304,621	+0.13(+0.25%)
Jan 05, 2018	51.27	51.58	51.23	51.57	632,039	+0.48(+0.95%)
Jan 04, 2018	51.07	51.23	50.96	51.09	952,300	+0.19(+0.37%)
Jan 03, 2018	50.46	50.93	50.46	50.90	328,680	+0.46(+0.90%)
Jan 02, 2018	50.26	50.47	50.15	50.45	1,333,001	+0.41(+0.82%)
Dec 29, 2017		50.04	50.04	50.04	0	-0.24(-0.48%)
Dec 28, 2017	50.31	50.34	50.19	50.28	617,403	+0.09(+0.19%)
Dec 27, 2017	50.23	50.27	50.11	50.19	549,868	+0.07(+0.13%)
Dec 26, 2017	50.14	50.14	49.99	50.12	804,855	-0.10(-0.20%)
Dec 22, 2017	50.33	50.35	50.11	50.22	843,896	-0.04(-0.07%)
Dec 21, 2017	50.49	50.49	50.22	50.26	960,835	-0.06(-0.11%)
Dec 20, 2017	50.56	50.60	50.20	50.32	698,794	-0.05(-0.09%)
Dec 19, 2017	50.63	50.63	50.30	50.36	627,502	-0.00(-0.00%)
Dec 18, 2017	50.39	50.47	50.32	50.36	1,123,069	+0.28(+0.55%)
Dec 15, 2017	49.96	50.14	49.80	50.09	2,227,955	+0.44(+0.89%)
Dec 14, 2017	49.89	49.89	49.61	49.64	768,040	-0.13(-0.26%)
Dec 13, 2017	49.88	49.91	49.75	49.77	1,029,816	+0.06(+0.11%)
Dec 12, 2017	49.82	49.84	49.66	49.72	560,279	+0.01(+0.02%)
Dec 11, 2017	49.59	49.71	49.53	49.71	809,803	+0.18(+0.35%)
Dec 08, 2017	49.50	49.59	49.44	49.53	816,255	+0.26(+0.53%)
Dec 07, 2017	49.11	49.33	49.08	49.27	699,992	+0.21(+0.43%)
Dec 06, 2017	48.93	49.13	48.87	49.06	882,001	+0.07(+0.15%)
Dec 05, 2017	49.12	49.39	48.95	48.99	618,753	-0.11(-0.23%)
Dec 04, 2017	49.81	49.85	49.07	49.10	754,719	-0.30(-0.62%)

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.