Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.29	51.38	51.29	51.33	76,195	+0.03(+0.06%)
Feb 27, 2018	51.32	51.32	51.21	51.29	108,983	-0.03(-0.05%)
Feb 26, 2018	51.30	51.39	51.30	51.32	88,647	-0.02(-0.03%)
Feb 23, 2018	51.25	51.38	51.25	51.34	75,862	+0.15(+0.29%)
Feb 22, 2018	51.22	51.34	51.18	51.19	89,628	-0.10(-0.19%)
Feb 21, 2018	51.34	51.39	51.17	51.29	115,660	+0.09(+0.17%)
Feb 20, 2018	51.28	51.31	51.14	51.20	79,582	-0.07(-0.14%)
Feb 16, 2018		51.27	51.27	51.27	0	-0.03(-0.05%)
Feb 15, 2018	51.34	51.36	51.28	51.29	38,550	-0.01(-0.03%)
Feb 14, 2018	51.42	51.42	51.28	51.31	61,108	-0.14(-0.27%)
Feb 13, 2018	51.48	51.53	51.40	51.44	79,085	+0.04(+0.07%)
Feb 12, 2018	51.46	51.48	51.36	51.41	58,089	+0.07(+0.14%)
Feb 09, 2018	51.38	51.52	51.34	51.34	69,276	-0.09(-0.17%)
Feb 08, 2018	51.44	51.46	51.35	51.43	542,165	-0.02(-0.03%)
Feb 07, 2018	51.53	51.53	51.40	51.44	169,833	-0.04(-0.07%)
Feb 06, 2018	51.44	51.50	51.41	51.48	169,539	+0.13(+0.26%)
Feb 05, 2018	51.30	51.45	51.30	51.35	297,188	+0.02(+0.03%)
Feb 02, 2018	51.44	51.44	51.30	51.33	112,289	-0.12(-0.24%)
Feb 01, 2018	51.59	51.60	51.44	51.46	73,641	-0.28(-0.54%)
Jan 31, 2018	51.60	51.74	51.60	51.73	111,542	+0.13(+0.25%)
Jan 30, 2018	51.67	51.67	51.58	51.60	146,032	-0.09(-0.17%)
Jan 29, 2018	51.79	51.79	51.66	51.69	79,299	-0.11(-0.22%)
Jan 26, 2018	51.88	51.88	51.76	51.81	66,111	-0.09(-0.17%)
Jan 25, 2018	51.86	51.94	51.82	51.89	90,036	+0.07(+0.14%)
Jan 24, 2018	51.85	51.87	51.79	51.82	90,278	-0.04(-0.08%)
Jan 23, 2018	51.95	51.95	51.86	51.87	98,638	+0.04(+0.08%)
Jan 22, 2018	51.92	51.94	51.79	51.82	104,466	-0.02(-0.03%)
Jan 19, 2018	51.89	51.95	51.84	51.84	97,766	+0.00(+0.00%)
Jan 18, 2018	51.94	51.97	51.83	51.84	161,943	-0.05(-0.09%)
Jan 17, 2018	51.94	52.01	51.86	51.89	53,103	-0.03(-0.06%)
Jan 16, 2018	51.90	51.96	51.88	51.92	85,845	+0.03(+0.06%)
Jan 12, 2018		51.89	51.89	51.89	0	-0.03(-0.05%)
Jan 11, 2018	51.97	51.97	51.89	51.92	63,885	-0.00(-0.01%)
Jan 10, 2018	51.86	51.98	51.82	51.92	81,652	-0.04(-0.07%)
Jan 09, 2018	52.14	52.14	51.95	51.95	78,524	-0.16(-0.31%)
Jan 08, 2018	52.18	52.18	52.10	52.12	100,856	+0.01(+0.02%)
Jan 05, 2018	52.14	52.17	52.07	52.10	65,231	-0.04(-0.08%)
Jan 04, 2018	52.00	52.17	52.00	52.15	48,171	-0.05(-0.09%)
Jan 03, 2018	52.18	52.19	52.05	52.19	66,584	+0.10(+0.19%)
Jan 02, 2018	52.06	52.06	52.00	52.10	77,058	+0.04(+0.07%)
Dec 29, 2017		52.06	52.06	52.06	0	-0.08(-0.15%)
Dec 28, 2017	52.17	52.17	52.03	52.14	58,277	+0.08(+0.15%)
Dec 27, 2017	52.03	52.12	52.01	52.06	74,219	+0.07(+0.14%)
Dec 26, 2017	51.88	51.99	51.79	51.99	68,607	+0.02(+0.04%)
Dec 22, 2017	51.81	52.00	51.77	51.97	100,597	+0.16(+0.32%)
Dec 21, 2017	51.75	51.81	51.72	51.80	45,130	+0.03(+0.05%)
Dec 20, 2017	51.80	51.87	51.62	51.77	84,696	+0.00(+0.00%)
Dec 19, 2017	51.94	51.96	51.75	51.77	105,737	-0.21(-0.41%)
Dec 18, 2017	52.01	52.07	51.97	51.98	132,484	-0.02(-0.03%)
Dec 15, 2017	52.04	52.10	51.98	52.00	41,685	+0.02(+0.03%)
Dec 14, 2017	52.05	52.20	51.98	51.98	128,412	-0.15(-0.29%)
Dec 13, 2017	51.98	52.14	51.90	52.13	79,375	+0.22(+0.42%)
Dec 12, 2017	51.80	51.93	51.80	51.91	143,157	-0.04(-0.08%)
Dec 11, 2017	51.98	52.05	51.89	51.96	80,418	-0.07(-0.14%)
Dec 08, 2017	52.18	52.18	51.96	52.03	56,437	-0.26(-0.50%)
Dec 07, 2017	52.22	52.29	52.20	52.29	50,831	-0.07(-0.13%)
Dec 06, 2017	52.08	52.37	52.08	52.36	100,337	+0.34(+0.66%)
Dec 05, 2017	51.76	52.02	51.76	52.02	44,064	+0.27(+0.52%)
Dec 04, 2017	51.76	51.85	51.76	51.75	48,376	-0.05(-0.10%)

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.