Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.56	53.12	52.15	52.50	1,077,789	-0.76(-1.43%)
Feb 27, 2017	52.26	53.28	51.74	53.26	1,078,009	+1.51(+2.92%)
Feb 24, 2017	52.80	53.46	51.47	51.75	1,174,821	-1.00(-1.90%)
Feb 23, 2017	54.14	54.58	51.97	52.75	1,402,350	-0.48(-0.90%)
Feb 22, 2017	54.96	55.17	53.21	53.23	1,215,759	-2.36(-4.25%)
Feb 21, 2017	56.37	56.78	55.56	55.59	894,905	+0.15(+0.27%)
Feb 17, 2017		55.44	55.44	55.44	0	-0.48(-0.86%)
Feb 16, 2017	57.14	57.73	55.82	55.92	1,206,234	-1.09(-1.91%)
Feb 15, 2017	56.57	57.39	56.40	57.01	1,425,138	+0.19(+0.33%)
Feb 14, 2017	56.62	56.90	55.56	56.82	1,052,943	+0.72(+1.28%)
Feb 13, 2017	56.24	56.90	55.53	56.10	2,080,955	-0.48(-0.85%)
Feb 10, 2017	55.87	56.85	54.67	56.58	2,881,974	+3.48(+6.55%)
Feb 09, 2017	52.66	53.40	51.91	53.10	1,818,981	+1.12(+2.15%)
Feb 08, 2017	51.60	53.15	50.87	51.98	1,784,730	-0.18(-0.35%)
Feb 07, 2017	53.43	53.70	51.58	52.16	1,541,128	-1.83(-3.39%)
Feb 06, 2017	55.08	55.08	53.42	53.99	1,509,409	-0.86(-1.57%)
Feb 03, 2017	54.08	55.05	53.39	54.85	1,050,669	+0.96(+1.78%)
Feb 02, 2017	54.33	54.33	53.15	53.89	1,714,536	-0.31(-0.57%)
Feb 01, 2017	54.26	54.56	53.60	54.20	1,426,266	+0.31(+0.58%)
Jan 31, 2017	53.32	54.02	52.30	53.89	1,214,759	+0.75(+1.41%)
Jan 30, 2017	52.92	53.22	51.24	53.14	1,467,681	-0.41(-0.77%)
Jan 27, 2017	53.67	54.16	53.18	53.55	868,740	-0.68(-1.25%)
Jan 26, 2017	55.14	55.43	54.02	54.23	1,189,194	-0.70(-1.27%)
Jan 25, 2017	54.53	55.28	54.02	54.93	1,284,908	+0.24(+0.44%)
Jan 24, 2017	55.08	55.89	54.32	54.69	1,151,369	+0.14(+0.26%)
Jan 23, 2017	54.62	55.49	54.00	54.55	956,604	-0.85(-1.53%)
Jan 20, 2017	56.55	56.67	55.21	55.40	703,470	-0.32(-0.57%)
Jan 19, 2017	56.29	56.78	54.91	55.72	1,058,474	-0.44(-0.78%)
Jan 18, 2017	55.12	56.58	54.39	56.16	957,529	+0.10(+0.18%)
Jan 17, 2017	55.15	56.39	54.88	56.06	1,342,323	+1.94(+3.58%)
Jan 13, 2017		54.12	54.12	54.12	0	-1.40(-2.52%)
Jan 12, 2017	58.46	58.69	55.44	55.52	1,312,733	-2.12(-3.68%)
Jan 11, 2017	57.65	58.14	56.41	57.64	706,855	+0.17(+0.30%)
Jan 10, 2017	56.88	57.54	56.22	57.47	1,009,888	+0.84(+1.48%)
Jan 09, 2017	58.36	58.36	56.48	56.63	820,444	-2.34(-3.97%)
Jan 06, 2017	59.68	60.21	58.88	58.97	768,581	-0.40(-0.67%)
Jan 05, 2017	59.49	59.99	58.31	59.37	715,048	+0.13(+0.22%)
Jan 04, 2017	58.37	59.30	57.56	59.24	892,861	+0.85(+1.46%)
Jan 03, 2017	58.69	59.77	57.07	58.39	832,874	+0.72(+1.25%)
Dec 30, 2016		57.67	57.67	57.67	0	-1.57(-2.65%)
Dec 29, 2016	58.99	59.46	58.33	59.24	354,271	+0.00(+0.00%)
Dec 28, 2016	59.96	60.10	58.91	59.24	465,855	-0.68(-1.13%)
Dec 27, 2016	59.83	60.19	59.22	59.92	517,396	+0.36(+0.60%)
Dec 23, 2016		59.56	59.56	59.56	0	+0.30(+0.51%)
Dec 22, 2016	58.49	59.44	58.01	59.26	512,434	+0.80(+1.37%)
Dec 21, 2016	59.24	59.50	58.45	58.46	475,808	-0.33(-0.56%)
Dec 20, 2016	58.98	59.48	58.60	58.79	541,060	-0.05(-0.08%)
Dec 19, 2016	58.62	59.02	57.81	58.84	659,153	+0.32(+0.55%)
Dec 16, 2016	59.28	59.32	58.19	58.52	1,434,513	-0.35(-0.59%)
Dec 15, 2016	57.50	59.48	57.24	58.87	866,495	+0.60(+1.03%)
Dec 14, 2016	59.78	60.20	57.94	58.27	887,000	-2.47(-4.07%)
Dec 13, 2016	60.55	61.23	59.03	60.74	1,141,638	+0.62(+1.03%)
Dec 12, 2016	62.70	63.06	59.71	60.12	853,827	-0.27(-0.45%)
Dec 09, 2016	60.71	61.58	59.76	60.39	834,142	-0.17(-0.28%)
Dec 08, 2016	60.69	61.00	58.83	60.56	1,108,729	+0.28(+0.46%)
Dec 07, 2016	60.19	60.52	58.60	60.28	1,368,649	+0.05(+0.08%)
Dec 06, 2016	58.76	60.34	58.28	60.23	1,033,465	+0.90(+1.52%)
Dec 05, 2016	61.25	61.38	59.30	59.33	1,125,517	-0.86(-1.43%)
Dec 02, 2016	60.33	61.37	59.92	60.19	1,019,735	-0.62(-1.02%)

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.