Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	61.35	61.75	60.89	60.98	1,047,703	-0.25(-0.40%)
Feb 27, 2017	61.35	61.68	61.06	61.23	605,919	+0.02(+0.03%)
Feb 24, 2017	60.98	61.46	60.44	61.21	858,619	+0.27(+0.44%)
Feb 23, 2017	60.39	60.97	59.24	60.95	1,216,153	+0.94(+1.57%)
Feb 22, 2017	60.55	61.80	59.91	60.01	2,359,631	-0.35(-0.57%)
Feb 21, 2017	59.40	60.58	58.77	60.35	1,671,573	+0.86(+1.45%)
Feb 17, 2017		59.49	59.49	59.49	0	+1.83(+3.18%)
Feb 16, 2017	57.26	58.01	56.80	57.66	1,517,929	+1.02(+1.81%)
Feb 15, 2017	55.99	56.76	55.34	56.63	950,015	+0.03(+0.05%)
Feb 14, 2017	57.64	57.64	56.14	56.60	834,449	-1.04(-1.80%)
Feb 13, 2017	57.95	58.19	57.36	57.64	800,334	-0.12(-0.20%)
Feb 10, 2017	57.26	57.85	57.13	57.76	540,337	+0.38(+0.66%)
Feb 09, 2017	57.19	57.54	56.79	57.38	420,251	+0.25(+0.43%)
Feb 08, 2017	56.79	57.83	56.70	57.13	1,132,635	+0.36(+0.64%)
Feb 07, 2017	56.36	57.15	56.36	56.77	877,031	+0.39(+0.70%)
Feb 06, 2017	56.26	56.59	55.54	56.38	716,171	+0.15(+0.27%)
Feb 03, 2017	56.31	56.42	55.65	56.22	917,180	+0.42(+0.76%)
Feb 02, 2017	55.15	56.12	55.15	55.80	928,311	+0.63(+1.14%)
Feb 01, 2017	55.23	55.62	55.04	55.17	1,040,173	-0.32(-0.57%)
Jan 31, 2017	55.65	56.28	55.32	55.48	992,333	-0.19(-0.35%)
Jan 30, 2017	56.23	56.62	55.55	55.68	1,073,452	-0.69(-1.23%)
Jan 27, 2017	57.10	57.33	56.29	56.37	1,051,526	-0.60(-1.05%)
Jan 26, 2017	56.86	57.33	56.24	56.97	1,226,037	+0.16(+0.28%)
Jan 25, 2017	57.96	58.23	56.39	56.81	1,416,220	-1.05(-1.82%)
Jan 24, 2017	57.63	58.09	57.53	57.86	989,808	+0.11(+0.19%)
Jan 23, 2017	56.72	57.86	56.72	57.76	1,545,642	+1.22(+2.15%)
Jan 20, 2017	56.26	56.66	55.65	56.54	1,308,229	+0.25(+0.44%)
Jan 19, 2017	56.03	56.33	55.69	56.29	988,677	-0.05(-0.10%)
Jan 18, 2017	56.31	56.66	55.82	56.35	1,183,024	+0.10(+0.18%)
Jan 17, 2017	55.95	56.33	55.75	56.25	1,516,844	+0.30(+0.54%)
Jan 13, 2017		55.95	55.95	55.95	0	-0.89(-1.57%)
Jan 12, 2017	57.47	57.51	56.39	56.84	1,618,666	-0.65(-1.13%)
Jan 11, 2017	59.13	59.21	57.47	57.49	1,993,909	-1.52(-2.58%)
Jan 10, 2017	60.26	60.38	58.98	59.01	1,240,505	-1.26(-2.08%)
Jan 09, 2017	61.05	61.13	60.11	60.27	800,638	-0.72(-1.19%)
Jan 06, 2017	60.16	61.07	59.80	60.99	1,226,473	+0.56(+0.93%)
Jan 05, 2017	59.17	60.46	58.50	60.43	1,172,871	+0.78(+1.30%)
Jan 04, 2017	59.43	59.97	59.13	59.65	1,186,830	+0.32(+0.53%)
Jan 03, 2017	59.49	59.60	58.65	59.34	1,176,803	-0.15(-0.25%)
Dec 30, 2016		59.48	59.48	59.48	0	+1.27(+2.18%)
Dec 29, 2016	57.26	58.55	56.56	58.21	1,140,665	+0.96(+1.68%)
Dec 28, 2016	58.16	58.16	57.03	57.25	1,052,821	-0.80(-1.38%)
Dec 27, 2016	57.80	58.36	57.59	58.05	826,762	+0.48(+0.83%)
Dec 23, 2016		57.57	57.57	57.57	0	+0.31(+0.54%)
Dec 22, 2016	56.58	57.32	56.43	57.26	901,264	+0.60(+1.06%)
Dec 21, 2016	57.23	57.95	56.65	56.66	2,330,324	-0.55(-0.97%)
Dec 20, 2016	57.52	57.70	56.70	57.22	1,293,238	-0.49(-0.85%)
Dec 19, 2016	57.39	57.95	57.05	57.71	911,532	+0.57(+1.00%)
Dec 16, 2016	56.29	57.58	56.21	57.14	1,786,200	+1.40(+2.51%)
Dec 15, 2016	55.69	56.28	55.45	55.74	1,692,815	-0.19(-0.34%)
Dec 14, 2016	56.31	57.01	55.79	55.93	1,587,070	-0.56(-0.98%)
Dec 13, 2016	57.01	57.01	56.23	56.49	2,002,864	-0.46(-0.80%)
Dec 12, 2016	57.00	57.45	56.52	56.95	1,185,654	-0.21(-0.36%)
Dec 09, 2016	57.25	57.91	56.56	57.15	2,003,924	-0.14(-0.24%)
Dec 08, 2016	56.30	57.33	55.25	57.29	2,473,448	+0.75(+1.33%)
Dec 07, 2016	54.80	56.67	54.58	56.53	1,806,318	+1.75(+3.20%)
Dec 06, 2016	53.73	54.80	53.19	54.78	1,239,023	+1.12(+2.09%)
Dec 05, 2016	53.39	53.73	52.50	53.66	1,170,177	+0.19(+0.36%)
Dec 02, 2016	53.04	54.34	52.72	53.47	1,035,800	+0.74(+1.40%)

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.