Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	61.39	61.79	60.94	61.03	1,046,873	-0.25(-0.40%)
Feb 27, 2017	61.39	61.73	61.11	61.28	605,439	+0.02(+0.03%)
Feb 24, 2017	61.03	61.51	60.49	61.26	857,939	+0.27(+0.44%)
Feb 23, 2017	60.44	61.02	59.29	60.99	1,215,189	+0.94(+1.57%)
Feb 22, 2017	60.60	61.85	59.96	60.05	2,357,761	-0.35(-0.57%)
Feb 21, 2017	59.45	60.62	58.82	60.40	1,670,248	+0.86(+1.45%)
Feb 17, 2017		59.54	59.54	59.54	0	+1.83(+3.18%)
Feb 16, 2017	57.30	58.06	56.85	57.70	1,516,726	+1.02(+1.81%)
Feb 15, 2017	56.04	56.81	55.38	56.68	949,262	+0.03(+0.05%)
Feb 14, 2017	57.69	57.69	56.19	56.65	833,788	-1.04(-1.80%)
Feb 13, 2017	58.00	58.23	57.41	57.69	799,700	-0.12(-0.20%)
Feb 10, 2017	57.31	57.90	57.17	57.80	539,909	+0.38(+0.66%)
Feb 09, 2017	57.23	57.59	56.83	57.42	419,918	+0.25(+0.43%)
Feb 08, 2017	56.84	57.87	56.75	57.18	1,131,737	+0.36(+0.64%)
Feb 07, 2017	56.40	57.20	56.40	56.82	876,336	+0.39(+0.70%)
Feb 06, 2017	56.30	56.64	55.58	56.42	715,603	+0.15(+0.27%)
Feb 03, 2017	56.35	56.47	55.70	56.27	916,453	+0.42(+0.76%)
Feb 02, 2017	55.20	56.16	55.20	55.84	927,575	+0.63(+1.14%)
Feb 01, 2017	55.27	55.67	55.08	55.21	1,039,349	-0.32(-0.57%)
Jan 31, 2017	55.69	56.32	55.36	55.53	991,547	-0.19(-0.35%)
Jan 30, 2017	56.28	56.66	55.59	55.72	1,072,602	-0.69(-1.23%)
Jan 27, 2017	57.15	57.38	56.34	56.42	1,050,693	-0.60(-1.05%)
Jan 26, 2017	56.91	57.37	56.28	57.02	1,225,065	+0.16(+0.28%)
Jan 25, 2017	58.00	58.27	56.44	56.85	1,415,097	-1.06(-1.82%)
Jan 24, 2017	57.67	58.13	57.57	57.91	989,023	+0.11(+0.19%)
Jan 23, 2017	56.77	57.91	56.77	57.80	1,544,417	+1.22(+2.15%)
Jan 20, 2017	56.30	56.71	55.70	56.58	1,307,192	+0.25(+0.44%)
Jan 19, 2017	56.08	56.38	55.73	56.34	987,893	-0.05(-0.10%)
Jan 18, 2017	56.35	56.71	55.86	56.39	1,182,086	+0.10(+0.18%)
Jan 17, 2017	56.00	56.38	55.80	56.29	1,515,642	+0.30(+0.54%)
Jan 13, 2017		55.99	55.99	55.99	0	-0.89(-1.57%)
Jan 12, 2017	57.52	57.56	56.44	56.89	1,617,383	-0.65(-1.13%)
Jan 11, 2017	59.17	59.26	57.52	57.53	1,992,329	-1.53(-2.58%)
Jan 10, 2017	60.31	60.42	59.03	59.06	1,239,522	-1.26(-2.08%)
Jan 09, 2017	61.09	61.18	60.15	60.32	800,003	-0.72(-1.19%)
Jan 06, 2017	60.21	61.12	59.84	61.04	1,225,501	+0.56(+0.93%)
Jan 05, 2017	59.21	60.51	58.55	60.48	1,171,941	+0.78(+1.30%)
Jan 04, 2017	59.48	60.01	59.17	59.70	1,185,889	+0.32(+0.53%)
Jan 03, 2017	59.54	59.65	58.70	59.38	1,175,870	-0.15(-0.25%)
Dec 30, 2016		59.53	59.53	59.53	0	+1.27(+2.18%)
Dec 29, 2016	57.30	58.60	56.61	58.26	1,139,761	+0.96(+1.68%)
Dec 28, 2016	58.21	58.21	57.08	57.29	1,051,987	-0.80(-1.38%)
Dec 27, 2016	57.84	58.40	57.63	58.10	826,107	+0.48(+0.83%)
Dec 23, 2016		57.62	57.62	57.62	0	+0.31(+0.54%)
Dec 22, 2016	56.62	57.36	56.48	57.31	900,549	+0.60(+1.06%)
Dec 21, 2016	57.27	58.00	56.69	56.71	2,328,477	-0.55(-0.97%)
Dec 20, 2016	57.56	57.75	56.75	57.26	1,292,213	-0.49(-0.85%)
Dec 19, 2016	57.43	58.00	57.10	57.76	910,810	+0.57(+1.00%)
Dec 16, 2016	56.33	57.63	56.25	57.19	1,784,784	+1.40(+2.51%)
Dec 15, 2016	55.73	56.32	55.49	55.78	1,691,473	-0.19(-0.34%)
Dec 14, 2016	56.36	57.06	55.83	55.98	1,585,812	-0.56(-0.98%)
Dec 13, 2016	57.06	57.06	56.27	56.53	2,001,276	-0.46(-0.80%)
Dec 12, 2016	57.04	57.49	56.56	56.99	1,184,714	-0.21(-0.36%)
Dec 09, 2016	57.30	57.95	56.61	57.20	2,002,336	-0.14(-0.24%)
Dec 08, 2016	56.34	57.38	55.30	57.33	2,471,487	+0.75(+1.33%)
Dec 07, 2016	54.85	56.72	54.62	56.58	1,804,886	+1.75(+3.20%)
Dec 06, 2016	53.77	54.85	53.23	54.82	1,238,041	+1.12(+2.09%)
Dec 05, 2016	53.44	53.77	52.54	53.70	1,169,250	+0.19(+0.36%)
Dec 02, 2016	53.09	54.38	52.76	53.51	1,034,979	+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.