Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.57	53.18	52.53	52.87	3,402,208	+0.17(+0.32%)
Feb 27, 2017	52.93	53.09	52.41	52.70	3,418,047	-0.08(-0.15%)
Feb 24, 2017	52.58	53.26	52.31	52.78	3,438,628	-0.12(-0.22%)
Feb 23, 2017	53.27	53.53	52.62	52.90	2,837,619	-0.34(-0.63%)
Feb 22, 2017	53.35	53.90	52.75	53.24	5,389,196	-0.08(-0.14%)
Feb 21, 2017	55.05	55.47	53.19	53.31	7,617,453	-1.64(-2.99%)
Feb 17, 2017		54.95	54.95	54.95	0	+0.30(+0.55%)
Feb 16, 2017	54.94	55.04	53.77	54.65	4,530,458	-0.36(-0.66%)
Feb 15, 2017	54.74	55.10	54.58	55.01	2,782,316	+0.28(+0.51%)
Feb 14, 2017	54.73	55.12	54.47	54.73	2,377,150	-0.25(-0.46%)
Feb 13, 2017	54.97	55.13	54.73	54.99	2,076,412	+0.20(+0.37%)
Feb 10, 2017	55.14	55.15	54.52	54.79	3,190,216	-0.28(-0.50%)
Feb 09, 2017	54.78	55.53	54.52	55.06	3,249,055	+0.29(+0.52%)
Feb 08, 2017	54.38	54.91	54.26	54.78	4,146,467	+0.34(+0.62%)
Feb 07, 2017	53.40	55.81	53.18	54.44	7,647,752	+1.28(+2.41%)
Feb 06, 2017	56.42	56.54	52.29	53.16	10,843,622	-1.90(-3.46%)
Feb 03, 2017	55.19	55.65	54.68	55.06	4,806,150	+0.18(+0.32%)
Feb 02, 2017	54.15	55.19	53.91	54.89	4,162,345	+0.74(+1.37%)
Feb 01, 2017	52.68	54.35	52.44	54.15	3,313,480	+1.27(+2.40%)
Jan 31, 2017	52.73	53.04	52.39	52.87	2,749,609	+0.19(+0.35%)
Jan 30, 2017	52.69	52.90	52.25	52.69	2,131,926	-0.17(-0.32%)
Jan 27, 2017	51.97	52.88	51.77	52.86	1,574,030	+0.89(+1.72%)
Jan 26, 2017	52.76	52.76	51.93	51.96	2,579,716	-0.77(-1.47%)
Jan 25, 2017	52.64	52.91	52.47	52.74	2,191,162	+0.23(+0.43%)
Jan 24, 2017	52.14	52.64	51.84	52.51	2,315,261	+0.51(+0.99%)
Jan 23, 2017	52.63	52.63	51.82	52.00	1,961,046	-0.69(-1.31%)
Jan 20, 2017	52.76	53.11	52.10	52.69	2,603,373	+0.19(+0.37%)
Jan 19, 2017	52.72	52.87	52.07	52.49	2,582,899	-0.34(-0.64%)
Jan 18, 2017	52.66	52.99	52.39	52.83	2,266,702	+0.35(+0.67%)
Jan 17, 2017	52.17	52.68	52.02	52.48	2,298,182	+0.28(+0.53%)
Jan 13, 2017		52.20	52.20	52.20	0	+0.25(+0.49%)
Jan 12, 2017	51.94	52.08	51.46	51.95	2,563,668	+0.19(+0.37%)
Jan 11, 2017	51.66	52.02	51.38	51.75	2,895,267	+0.21(+0.41%)
Jan 10, 2017	52.67	52.68	51.43	51.54	4,641,303	-1.21(-2.30%)
Jan 09, 2017	53.15	53.18	51.97	52.76	4,707,489	-0.56(-1.06%)
Jan 06, 2017	53.59	53.70	53.15	53.32	3,237,746	-0.40(-0.75%)
Jan 05, 2017	53.48	53.89	52.96	53.72	2,938,613	+0.28(+0.52%)
Jan 04, 2017	52.84	53.57	52.72	53.45	3,105,818	+0.75(+1.42%)
Jan 03, 2017	52.61	53.34	52.11	52.70	4,987,111	+0.76(+1.46%)
Dec 30, 2016		51.94	51.94	51.94	0	-0.40(-0.76%)
Dec 29, 2016	52.18	52.47	51.95	52.34	1,300,133	+0.42(+0.81%)
Dec 28, 2016	52.57	52.57	51.76	51.91	1,547,133	-0.67(-1.27%)
Dec 27, 2016	52.60	53.05	52.05	52.58	1,581,382	-0.09(-0.18%)
Dec 23, 2016		52.67	52.67	52.67	0	+0.68(+1.31%)
Dec 22, 2016	52.28	52.87	51.67	51.99	3,241,388	-0.19(-0.37%)
Dec 21, 2016	51.96	53.13	51.96	52.18	2,629,047	+0.06(+0.11%)
Dec 20, 2016	52.26	52.44	51.65	52.12	3,740,829	-0.36(-0.69%)
Dec 19, 2016	52.47	52.58	51.80	52.49	2,606,909	-0.09(-0.18%)
Dec 16, 2016	52.58	53.03	51.83	52.58	7,895,553	+0.03(+0.06%)
Dec 15, 2016	52.48	52.75	51.18	52.55	3,446,281	+0.22(+0.42%)
Dec 14, 2016	53.07	53.72	52.10	52.33	3,629,618	-0.51(-0.96%)
Dec 13, 2016	51.91	53.65	51.91	52.83	4,284,736	+0.50(+0.95%)
Dec 12, 2016	52.22	53.33	52.07	52.34	4,411,237	+0.19(+0.37%)
Dec 09, 2016	51.84	52.16	50.99	52.14	5,324,983	+0.28(+0.54%)
Dec 08, 2016	49.68	52.02	49.58	51.86	9,102,693	+2.33(+4.71%)
Dec 07, 2016	48.49	49.72	48.04	49.53	5,301,394	+1.20(+2.49%)
Dec 06, 2016	48.19	48.73	47.96	48.33	4,523,485	+0.10(+0.21%)
Dec 05, 2016	48.01	48.81	47.86	48.23	5,165,290	+0.19(+0.39%)
Dec 02, 2016	47.88	48.20	47.49	48.04	4,296,438	+0.74(+1.57%)

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.