Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.07	55.17	54.43	54.44	8,469	-0.61(-1.10%)
Feb 27, 2018	55.57	55.61	55.03	55.05	15,768	-0.81(-1.44%)
Feb 26, 2018	55.77	55.86	55.48	55.86	7,608	+0.37(+0.66%)
Feb 23, 2018	55.14	55.49	55.14	55.49	19,286	+0.38(+0.69%)
Feb 22, 2018	54.91	55.31	54.81	55.11	7,021	+0.23(+0.42%)
Feb 21, 2018	55.29	55.58	54.88	54.88	5,171	-0.16(-0.29%)
Feb 20, 2018	55.09	55.41	55.03	55.03	9,717	-0.76(-1.37%)
Feb 16, 2018		55.80	55.80	55.80	0	+0.27(+0.49%)
Feb 15, 2018	55.27	55.62	55.18	55.52	39,267	+0.37(+0.68%)
Feb 14, 2018	53.59	55.15	53.59	55.15	29,465	+1.17(+2.17%)
Feb 13, 2018	53.82	54.05	53.75	53.98	5,247	-0.02(-0.03%)
Feb 12, 2018	53.67	54.06	53.58	54.00	14,919	+0.79(+1.48%)
Feb 09, 2018	53.08	53.21	51.95	53.21	19,578	+0.10(+0.19%)
Feb 08, 2018	54.26	54.28	53.08	53.11	30,850	-1.36(-2.50%)
Feb 07, 2018	54.97	55.24	54.44	54.47	62,360	-0.71(-1.29%)
Feb 06, 2018	54.38	55.18	54.08	55.18	112,436	+0.73(+1.34%)
Feb 05, 2018	55.73	55.73	53.96	54.45	57,911	-2.03(-3.59%)
Feb 02, 2018	57.06	57.15	56.59	56.48	23,655	-1.41(-2.44%)
Feb 01, 2018	57.76	58.04	57.74	57.89	18,033	+0.16(+0.27%)
Jan 31, 2018	57.74	58.04	57.52	57.73	12,163	+0.10(+0.17%)
Jan 30, 2018		57.93	57.48	57.63	15,720	-0.30(-0.52%)
Jan 29, 2018	58.02	58.14	57.83	57.93	20,790	-0.65(-1.11%)
Jan 26, 2018	58.45	58.59	58.28	58.58	22,913	+0.63(+1.10%)
Jan 25, 2018	58.41	58.41	57.90	57.94	12,083	-0.29(-0.51%)
Jan 24, 2018	58.30	58.49	58.06	58.24	15,345	+0.19(+0.33%)
Jan 23, 2018	57.85	58.11	57.85	58.04	7,916	+0.02(+0.04%)
Jan 22, 2018	57.80	58.03	57.74	58.02	18,182	+0.28(+0.49%)
Jan 19, 2018	57.88	57.88	57.58	57.74	13,393	+0.28(+0.49%)
Jan 18, 2018	57.48	57.51	57.24	57.46	11,321	+0.14(+0.25%)
Jan 17, 2018	57.14	57.58	57.14	57.32	17,705	+0.40(+0.70%)
Jan 16, 2018	57.12	57.29	56.91	56.92	14,720	-0.05(-0.09%)
Jan 12, 2018		56.97	56.97	56.97	0	+0.56(+1.00%)
Jan 11, 2018	56.34	56.41	56.20	56.40	14,922	+0.50(+0.89%)
Jan 10, 2018	55.97	56.00	55.76	55.91	14,225	-0.12(-0.21%)
Jan 09, 2018	55.86	56.03	55.80	56.02	18,307	+0.21(+0.37%)
Jan 08, 2018	55.75	55.86	55.73	55.81	10,194	-0.24(-0.43%)
Jan 05, 2018	55.86	56.06	55.79	56.06	17,040	+0.53(+0.96%)
Jan 04, 2018	55.47	55.71	55.47	55.52	12,883	+0.57(+1.04%)
Jan 03, 2018	54.79	54.98	54.67	54.95	13,052	+0.39(+0.71%)
Jan 02, 2018		54.66	54.24	54.56	11,031	+0.32(+0.59%)
Dec 29, 2017		54.24	54.24	54.24	0	+0.03(+0.06%)
Dec 28, 2017	54.31	54.31	54.10	54.21	4,445	+0.15(+0.27%)
Dec 27, 2017	53.89	54.11	53.89	54.06	14,434	+0.27(+0.51%)
Dec 26, 2017	54.05	54.11	53.79	53.79	41,278	-0.22(-0.40%)
Dec 22, 2017	53.94	54.00	53.69	54.00	8,540	+0.06(+0.11%)
Dec 21, 2017	53.92	54.05	53.91	53.95	9,737	+0.13(+0.23%)
Dec 20, 2017	54.08	54.08	53.64	53.82	25,202	-0.24(-0.44%)
Dec 19, 2017	53.96	54.10	53.78	54.06	7,520	+0.28(+0.52%)
Dec 18, 2017	54.04	54.04	53.79	53.78	13,714	+0.70(+1.33%)
Dec 15, 2017	53.26	53.32	53.03	53.08	14,749	-0.15(-0.28%)
Dec 14, 2017	53.62	53.63	53.20	53.23	15,560	-0.31(-0.59%)
Dec 13, 2017	53.59	53.65	53.45	53.54	11,443	+0.08(+0.16%)
Dec 12, 2017	53.44	53.58	53.38	53.46	14,867	+0.14(+0.26%)
Dec 11, 2017	53.53	53.53	53.25	53.32	13,298	-0.05(-0.09%)
Dec 08, 2017	53.33	53.39	53.20	53.37	7,809	+0.33(+0.62%)
Dec 07, 2017	52.89	53.11	52.88	53.04	8,160	+0.00(+0.01%)
Dec 06, 2017	52.98	53.17	52.96	53.03	28,556	-0.14(-0.26%)
Dec 05, 2017	53.17	53.45	53.17	53.18	20,670	-0.07(-0.12%)
Dec 04, 2017		53.43	53.24	53.24	7,591	-0.19(-0.36%)

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.