Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.55	53.17	52.52	52.85	3,403,232	+0.17(+0.32%)
Feb 27, 2017	52.91	53.07	52.40	52.69	3,419,076	-0.08(-0.15%)
Feb 24, 2017	52.56	53.25	52.29	52.77	3,439,663	-0.12(-0.22%)
Feb 23, 2017	53.25	53.52	52.61	52.88	2,838,472	-0.34(-0.63%)
Feb 22, 2017	53.33	53.89	52.73	53.22	5,390,818	-0.08(-0.14%)
Feb 21, 2017	55.03	55.45	53.17	53.30	7,619,746	-1.64(-2.99%)
Feb 17, 2017		54.94	54.94	54.94	0	+0.30(+0.55%)
Feb 16, 2017	54.92	55.02	53.75	54.63	4,531,821	-0.36(-0.66%)
Feb 15, 2017	54.73	55.08	54.56	55.00	2,783,153	+0.28(+0.51%)
Feb 14, 2017	54.72	55.11	54.46	54.72	2,377,865	-0.25(-0.46%)
Feb 13, 2017	54.95	55.11	54.72	54.97	2,077,037	+0.20(+0.37%)
Feb 10, 2017	55.12	55.13	54.51	54.77	3,191,176	-0.28(-0.50%)
Feb 09, 2017	54.76	55.51	54.51	55.05	3,250,033	+0.29(+0.52%)
Feb 08, 2017	54.36	54.90	54.25	54.76	4,147,714	+0.34(+0.62%)
Feb 07, 2017	53.38	55.80	53.16	54.42	7,650,054	+1.28(+2.41%)
Feb 06, 2017	56.40	56.52	52.28	53.14	10,846,885	-1.90(-3.46%)
Feb 03, 2017	55.17	55.64	54.67	55.05	4,807,596	+0.18(+0.32%)
Feb 02, 2017	54.13	55.18	53.89	54.87	4,163,598	+0.74(+1.37%)
Feb 01, 2017	52.66	54.33	52.43	54.13	3,314,477	+1.27(+2.40%)
Jan 31, 2017	52.72	53.03	52.37	52.86	2,750,436	+0.19(+0.35%)
Jan 30, 2017	52.67	52.88	52.24	52.67	2,132,568	-0.17(-0.32%)
Jan 27, 2017	51.96	52.87	51.76	52.84	1,574,504	+0.89(+1.72%)
Jan 26, 2017	52.74	52.75	51.92	51.95	2,580,492	-0.77(-1.47%)
Jan 25, 2017	52.62	52.89	52.45	52.72	2,191,821	+0.23(+0.43%)
Jan 24, 2017	52.13	52.62	51.82	52.50	2,315,958	+0.51(+0.99%)
Jan 23, 2017	52.61	52.61	51.81	51.98	1,961,636	-0.69(-1.31%)
Jan 20, 2017	52.75	53.10	52.08	52.67	2,604,156	+0.19(+0.37%)
Jan 19, 2017	52.71	52.86	52.06	52.48	2,583,677	-0.34(-0.64%)
Jan 18, 2017	52.64	52.98	52.37	52.82	2,267,385	+0.35(+0.67%)
Jan 17, 2017	52.15	52.66	52.00	52.46	2,298,873	+0.28(+0.53%)
Jan 13, 2017		52.18	52.18	52.18	0	+0.25(+0.49%)
Jan 12, 2017	51.92	52.07	51.44	51.93	2,564,440	+0.19(+0.37%)
Jan 11, 2017	51.65	52.00	51.37	51.74	2,896,138	+0.21(+0.41%)
Jan 10, 2017	52.66	52.66	51.42	51.53	4,642,700	-1.21(-2.30%)
Jan 09, 2017	53.14	53.16	51.95	52.74	4,708,906	-0.56(-1.06%)
Jan 06, 2017	53.57	53.68	53.14	53.30	3,238,720	-0.40(-0.75%)
Jan 05, 2017	53.46	53.88	52.94	53.71	2,939,497	+0.28(+0.52%)
Jan 04, 2017	52.82	53.56	52.71	53.43	3,106,752	+0.75(+1.42%)
Jan 03, 2017	52.60	53.32	52.09	52.68	4,988,612	+0.76(+1.46%)
Dec 30, 2016		51.92	51.92	51.92	0	-0.40(-0.76%)
Dec 29, 2016	52.16	52.45	51.94	52.32	1,300,525	+0.42(+0.81%)
Dec 28, 2016	52.55	52.55	51.75	51.90	1,547,599	-0.66(-1.27%)
Dec 27, 2016	52.59	53.03	52.03	52.56	1,581,858	-0.09(-0.18%)
Dec 23, 2016		52.66	52.66	52.66	0	+0.68(+1.31%)
Dec 22, 2016	52.27	52.85	51.65	51.97	3,242,364	-0.19(-0.37%)
Dec 21, 2016	51.94	53.12	51.94	52.17	2,629,838	+0.06(+0.11%)
Dec 20, 2016	52.24	52.43	51.64	52.11	3,741,954	-0.36(-0.69%)
Dec 19, 2016	52.45	52.56	51.79	52.47	2,607,694	-0.09(-0.18%)
Dec 16, 2016	52.56	53.01	51.81	52.56	7,897,929	+0.03(+0.06%)
Dec 15, 2016	52.46	52.74	51.17	52.53	3,447,318	+0.22(+0.42%)
Dec 14, 2016	53.05	53.70	52.08	52.31	3,630,710	-0.51(-0.96%)
Dec 13, 2016	51.90	53.63	51.90	52.82	4,286,025	+0.50(+0.95%)
Dec 12, 2016	52.20	53.31	52.05	52.32	4,412,565	+0.19(+0.37%)
Dec 09, 2016	51.82	52.14	50.97	52.13	5,326,586	+0.28(+0.54%)
Dec 08, 2016	49.67	52.00	49.57	51.85	9,105,432	+2.33(+4.71%)
Dec 07, 2016	48.47	49.71	48.03	49.52	5,302,989	+1.20(+2.49%)
Dec 06, 2016	48.18	48.71	47.94	48.31	4,524,846	+0.10(+0.21%)
Dec 05, 2016	47.99	48.79	47.85	48.21	5,166,844	+0.19(+0.39%)
Dec 02, 2016	47.87	48.19	47.48	48.03	4,297,730	+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.