Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.95	54.01	53.57	53.58	1,238,797	-0.22(-0.41%)
Feb 27, 2017	54.02	54.02	53.51	53.80	861,877	-0.25(-0.46%)
Feb 24, 2017	53.98	54.54	53.85	54.05	696,797	-0.29(-0.54%)
Feb 23, 2017	54.29	54.71	54.02	54.35	764,081	+0.13(+0.24%)
Feb 22, 2017	54.78	55.35	54.15	54.21	652,420	-0.60(-1.09%)
Feb 21, 2017	54.45	55.33	54.45	54.81	754,434	+0.26(+0.48%)
Feb 17, 2017		54.55	54.55	54.55	0	-0.26(-0.47%)
Feb 16, 2017	55.33	55.79	54.68	54.80	1,910,317	-0.71(-1.27%)
Feb 15, 2017	55.24	55.58	55.14	55.51	1,131,944	+0.20(+0.37%)
Feb 14, 2017	55.48	55.50	55.03	55.31	790,180	-0.32(-0.58%)
Feb 13, 2017	56.30	56.34	55.62	55.63	546,891	-0.33(-0.58%)
Feb 10, 2017	56.62	56.92	55.86	55.96	892,703	-0.84(-1.48%)
Feb 09, 2017	56.02	57.02	55.88	56.79	861,804	+1.07(+1.93%)
Feb 08, 2017	55.37	55.77	54.89	55.72	926,857	+0.27(+0.48%)
Feb 07, 2017	55.39	56.11	55.21	55.45	1,566,258	+0.27(+0.50%)
Feb 06, 2017	56.12	56.21	54.88	55.18	1,658,537	-0.69(-1.24%)
Feb 03, 2017	55.67	56.13	53.84	55.87	2,730,907	+0.92(+1.68%)
Feb 02, 2017	54.99	55.40	54.51	54.95	1,176,772	+0.15(+0.27%)
Feb 01, 2017	54.63	54.95	54.06	54.80	1,236,086	+0.03(+0.06%)
Jan 31, 2017	54.71	54.87	54.03	54.76	957,779	+0.16(+0.29%)
Jan 30, 2017	53.99	54.67	53.72	54.61	954,725	+0.41(+0.76%)
Jan 27, 2017	54.19	54.51	53.97	54.20	704,325	+0.11(+0.21%)
Jan 26, 2017	54.27	54.43	53.78	54.08	1,089,483	-0.39(-0.71%)
Jan 25, 2017	55.21	55.21	54.25	54.47	944,290	-0.41(-0.74%)
Jan 24, 2017	54.84	55.26	54.71	54.88	1,001,394	-0.10(-0.18%)
Jan 23, 2017	55.64	55.86	54.74	54.97	776,535	-0.65(-1.16%)
Jan 20, 2017	55.64	55.92	55.32	55.62	576,821	+0.10(+0.19%)
Jan 19, 2017	55.38	55.92	55.38	55.52	552,715	-0.06(-0.11%)
Jan 18, 2017	54.73	55.69	54.73	55.58	1,091,850	+0.73(+1.34%)
Jan 17, 2017	54.73	54.91	54.38	54.84	810,691	+0.05(+0.10%)
Jan 13, 2017		54.79	54.79	54.79	0	+0.03(+0.05%)
Jan 12, 2017	53.55	54.95	53.36	54.76	3,556,693	+1.03(+1.92%)
Jan 11, 2017	54.07	54.32	53.63	53.73	1,243,651	-0.52(-0.96%)
Jan 10, 2017	54.70	54.70	54.04	54.25	1,077,988	-0.48(-0.88%)
Jan 09, 2017	54.55	54.81	54.05	54.74	1,147,884	+0.22(+0.40%)
Jan 06, 2017	54.52	55.01	54.04	54.52	1,175,534	-0.13(-0.24%)
Jan 05, 2017	54.43	54.80	54.02	54.65	1,082,213	+0.35(+0.64%)
Jan 04, 2017	53.82	54.74	53.63	54.31	2,254,697	+0.67(+1.26%)
Jan 03, 2017	52.67	53.70	52.54	53.63	1,322,623	+1.02(+1.94%)
Dec 30, 2016		52.61	52.61	52.61	0	-0.12(-0.24%)
Dec 29, 2016	52.54	52.77	52.32	52.74	581,677	+0.26(+0.49%)
Dec 28, 2016	52.68	52.69	52.28	52.48	929,348	-0.06(-0.11%)
Dec 27, 2016	52.49	52.67	52.06	52.54	480,297	+0.11(+0.21%)
Dec 23, 2016		52.43	52.43	52.43	0	+0.84(+1.62%)
Dec 22, 2016	51.64	51.91	51.27	51.59	955,993	-0.05(-0.09%)
Dec 21, 2016	51.25	51.73	51.22	51.64	1,139,529	+0.50(+0.97%)
Dec 20, 2016	50.96	51.22	50.58	51.14	1,558,382	-0.06(-0.12%)
Dec 19, 2016	51.03	51.70	50.71	51.20	1,213,284	+0.34(+0.67%)
Dec 16, 2016	50.63	51.35	50.45	50.86	1,893,435	+0.19(+0.37%)
Dec 15, 2016	50.35	50.68	49.74	50.67	1,421,293	+0.45(+0.90%)
Dec 14, 2016	50.74	51.08	50.07	50.22	1,255,386	-0.46(-0.90%)
Dec 13, 2016	51.62	52.17	50.39	50.67	2,021,188	-0.80(-1.55%)
Dec 12, 2016	51.48	51.72	51.26	51.47	1,200,586	-0.07(-0.13%)
Dec 09, 2016	51.63	51.92	51.08	51.54	1,270,874	+0.07(+0.13%)
Dec 08, 2016	50.73	51.68	50.67	51.47	1,023,844	+0.63(+1.24%)
Dec 07, 2016	50.14	50.94	49.76	50.84	959,023	+0.78(+1.56%)
Dec 06, 2016	50.97	51.18	49.42	50.07	2,287,611	-0.85(-1.67%)
Dec 05, 2016	49.50	50.97	49.36	50.92	2,107,032	+1.42(+2.87%)
Dec 02, 2016	49.13	49.84	49.08	49.50	1,816,446	+0.37(+0.75%)

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.