Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	57.03	57.09	56.10	56.41	1,168,285	-0.64(-1.12%)
Feb 27, 2017	56.01	57.68	55.72	57.05	2,073,855	+1.02(+1.82%)
Feb 24, 2017	55.54	56.04	55.31	56.03	840,188	-0.07(-0.12%)
Feb 23, 2017	57.23	57.36	55.45	56.10	1,474,331	-0.70(-1.23%)
Feb 22, 2017	58.03	58.07	56.74	56.80	852,717	-1.39(-2.39%)
Feb 21, 2017	57.84	58.52	57.73	58.19	1,171,951	+0.58(+1.01%)
Feb 17, 2017		57.61	57.61	57.61	0	-1.42(-2.41%)
Feb 16, 2017	58.32	59.03	57.53	59.03	1,606,610	+0.71(+1.22%)
Feb 15, 2017	57.45	58.40	57.21	58.32	1,146,102	+0.79(+1.37%)
Feb 14, 2017	57.54	57.54	56.78	57.53	669,567	+0.08(+0.14%)
Feb 13, 2017	57.62	57.74	57.26	57.45	963,493	+0.05(+0.09%)
Feb 10, 2017	56.98	57.53	56.31	57.40	1,336,856	+0.92(+1.63%)
Feb 09, 2017	56.63	57.24	56.21	56.48	1,483,081	-0.15(-0.26%)
Feb 08, 2017	58.14	59.21	56.15	56.63	2,096,705	-2.17(-3.69%)
Feb 07, 2017	59.18	59.77	58.49	58.80	1,129,283	-0.38(-0.64%)
Feb 06, 2017	59.04	59.55	58.63	59.18	535,539	-0.04(-0.07%)
Feb 03, 2017	59.14	59.81	58.86	59.22	658,002	+0.52(+0.89%)
Feb 02, 2017	58.65	59.02	58.21	58.70	779,330	-0.14(-0.24%)
Feb 01, 2017	58.98	59.70	58.18	58.84	855,976	+0.29(+0.50%)
Jan 31, 2017	59.39	59.60	57.96	58.55	1,048,011	-0.83(-1.40%)
Jan 30, 2017	59.99	60.19	58.42	59.38	894,793	-0.98(-1.62%)
Jan 27, 2017	61.22	61.37	60.05	60.36	855,652	-0.86(-1.40%)
Jan 26, 2017	61.74	62.07	60.33	61.22	980,845	-0.65(-1.05%)
Jan 25, 2017	60.97	62.20	60.72	61.87	1,428,591	+1.75(+2.91%)
Jan 24, 2017	57.48	60.29	57.34	60.12	992,129	+3.00(+5.25%)
Jan 23, 2017	57.21	57.54	56.54	57.12	618,533	-0.26(-0.45%)
Jan 20, 2017	57.88	57.93	56.97	57.38	556,954	-0.23(-0.40%)
Jan 19, 2017	58.09	58.84	57.45	57.61	599,129	-0.41(-0.71%)
Jan 18, 2017	57.01	58.05	56.78	58.02	944,755	+1.01(+1.77%)
Jan 17, 2017	57.90	58.20	56.92	57.01	716,231	-1.15(-1.98%)
Jan 13, 2017		58.16	58.16	58.16	0	+0.77(+1.34%)
Jan 12, 2017	57.37	57.45	56.38	57.39	668,405	+0.08(+0.14%)
Jan 11, 2017	57.45	57.60	56.76	57.31	683,473	+0.02(+0.03%)
Jan 10, 2017	57.13	57.49	56.67	57.29	1,096,153	+0.55(+0.97%)
Jan 09, 2017	57.79	57.94	56.72	56.74	525,039	-1.24(-2.14%)
Jan 06, 2017	58.58	58.99	57.92	57.98	708,877	-0.58(-0.99%)
Jan 05, 2017	58.80	59.28	58.17	58.56	645,439	-0.22(-0.37%)
Jan 04, 2017	58.53	59.22	58.35	58.78	656,504	+0.63(+1.08%)
Jan 03, 2017	57.69	59.39	57.69	58.15	1,235,091	+1.15(+2.02%)
Dec 30, 2016		57.00	57.00	57.00	0	-0.28(-0.49%)
Dec 29, 2016	57.66	57.97	57.08	57.28	445,826	-0.21(-0.37%)
Dec 28, 2016	58.59	58.59	57.13	57.49	691,343	-0.98(-1.68%)
Dec 27, 2016	58.21	58.56	57.96	58.47	428,056	+0.28(+0.48%)
Dec 23, 2016		58.19	58.19	58.19	0	-0.16(-0.27%)
Dec 22, 2016	58.44	58.69	57.75	58.35	584,660	-0.11(-0.19%)
Dec 21, 2016	59.37	59.39	58.16	58.46	862,906	-0.97(-1.63%)
Dec 20, 2016	59.07	59.44	58.70	59.43	661,804	+0.69(+1.17%)
Dec 19, 2016	58.88	59.46	58.43	58.74	665,534	-0.05(-0.09%)
Dec 16, 2016	59.35	59.55	58.74	58.79	1,664,718	-0.57(-0.96%)
Dec 15, 2016	59.87	60.33	59.26	59.36	869,997	-0.59(-0.98%)
Dec 14, 2016	60.65	61.12	59.82	59.95	1,212,979	-0.65(-1.07%)
Dec 13, 2016	61.62	61.90	60.49	60.60	840,955	-0.98(-1.59%)
Dec 12, 2016	61.57	62.00	61.19	61.58	924,864	+0.01(+0.02%)
Dec 09, 2016	61.15	61.74	60.54	61.57	1,064,611	+0.68(+1.12%)
Dec 08, 2016	60.30	61.78	60.09	60.89	1,749,140	+0.59(+0.98%)
Dec 07, 2016	60.86	60.96	60.14	60.30	1,653,407	-0.19(-0.31%)
Dec 06, 2016	59.93	60.78	59.79	60.49	1,793,595	+0.64(+1.07%)
Dec 05, 2016	61.20	61.23	59.57	59.85	2,141,548	-0.81(-1.34%)
Dec 02, 2016	61.79	61.79	60.17	60.66	1,451,351	-0.97(-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.