Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.13	52.58	51.58	51.65	812,523	-0.84(-1.60%)
Feb 27, 2017	52.18	52.71	52.08	52.49	520,693	+0.15(+0.29%)
Feb 24, 2017	51.63	52.34	51.49	52.34	536,503	+0.40(+0.77%)
Feb 23, 2017	53.37	53.57	51.89	51.94	1,692,072	-1.49(-2.79%)
Feb 22, 2017	53.64	53.84	53.36	53.43	1,174,974	-0.31(-0.58%)
Feb 21, 2017	54.35	54.35	53.47	53.75	1,426,956	-0.51(-0.94%)
Feb 17, 2017		54.25	54.25	54.25	0	+0.15(+0.28%)
Feb 16, 2017	54.65	54.65	53.84	54.10	933,496	-0.57(-1.04%)
Feb 15, 2017	54.20	54.67	54.03	54.67	648,190	+0.20(+0.36%)
Feb 14, 2017	54.33	54.49	54.09	54.47	738,136	+0.07(+0.12%)
Feb 13, 2017	54.90	55.03	54.39	54.41	902,750	-0.36(-0.67%)
Feb 10, 2017	54.60	54.81	54.18	54.77	653,940	+0.36(+0.65%)
Feb 09, 2017	54.49	54.57	54.02	54.42	2,300,090	+0.19(+0.36%)
Feb 08, 2017	54.15	54.39	53.82	54.22	1,222,641	+0.08(+0.16%)
Feb 07, 2017	53.93	54.29	52.88	54.14	1,617,675	+0.74(+1.39%)
Feb 06, 2017	53.38	53.59	53.12	53.39	1,449,911	-0.06(-0.11%)
Feb 03, 2017	53.25	53.49	52.95	53.45	411,981	+0.66(+1.25%)
Feb 02, 2017	52.87	52.99	52.30	52.79	1,071,500	+0.01(+0.02%)
Feb 01, 2017	53.10	53.54	52.69	52.78	886,460	-0.35(-0.65%)
Jan 31, 2017	53.30	53.30	52.62	53.13	933,628	-0.25(-0.48%)
Jan 30, 2017	53.39	53.45	52.85	53.38	1,164,139	-0.30(-0.57%)
Jan 27, 2017	53.91	54.11	53.46	53.69	568,597	-0.03(-0.06%)
Jan 26, 2017	54.04	54.24	53.68	53.72	550,191	-0.42(-0.78%)
Jan 25, 2017	54.11	54.47	54.06	54.15	1,139,039	+0.45(+0.84%)
Jan 24, 2017	53.16	53.91	52.87	53.70	840,498	+1.04(+1.98%)
Jan 23, 2017	52.71	52.92	52.42	52.66	632,296	-0.03(-0.06%)
Jan 20, 2017	52.42	52.70	52.20	52.69	1,641,625	+0.51(+0.97%)
Jan 19, 2017	52.50	52.67	51.85	52.18	943,189	-0.03(-0.05%)
Jan 18, 2017	51.50	52.21	51.50	52.21	1,064,491	+0.90(+1.75%)
Jan 17, 2017	51.29	51.62	51.01	51.31	1,075,152	-0.19(-0.38%)
Jan 13, 2017		51.51	51.51	51.51	0	+0.19(+0.38%)
Jan 12, 2017	51.32	51.51	50.63	51.31	540,082	-0.17(-0.33%)
Jan 11, 2017	51.00	51.49	51.00	51.48	599,365	+0.43(+0.85%)
Jan 10, 2017	51.09	51.55	50.76	51.05	1,309,125	-0.13(-0.25%)
Jan 09, 2017	51.18	51.39	50.72	51.18	1,247,441	-0.04(-0.08%)
Jan 06, 2017	50.64	51.36	50.02	51.22	660,569	+0.16(+0.31%)
Jan 05, 2017	51.04	51.44	50.80	51.06	1,314,884	-0.20(-0.40%)
Jan 04, 2017	49.83	51.43	49.83	51.26	1,876,645	+1.93(+3.91%)
Jan 03, 2017	49.58	49.69	48.87	49.33	785,949	+0.38(+0.78%)
Dec 30, 2016		48.95	48.95	48.95	0	-0.16(-0.33%)
Dec 29, 2016	49.20	49.59	48.90	49.11	1,751,975	-0.04(-0.09%)
Dec 28, 2016	49.41	49.73	48.82	49.15	711,107	-0.17(-0.34%)
Dec 27, 2016	49.11	49.57	48.94	49.32	393,384	+0.46(+0.93%)
Dec 23, 2016		48.87	48.87	48.87	0	+0.18(+0.36%)
Dec 22, 2016	48.85	48.85	48.27	48.69	980,752	-0.02(-0.03%)
Dec 21, 2016	49.41	49.41	48.45	48.71	1,000,482	-0.66(-1.34%)
Dec 20, 2016	49.42	49.78	49.06	49.37	708,814	+0.18(+0.36%)
Dec 19, 2016	49.38	50.14	49.13	49.19	1,113,263	-0.08(-0.15%)
Dec 16, 2016	48.65	50.51	48.46	49.26	1,854,693	+0.56(+1.15%)
Dec 15, 2016	48.54	48.95	48.36	48.71	1,311,825	-0.05(-0.10%)
Dec 14, 2016	49.83	49.87	48.69	48.76	939,972	-1.35(-2.70%)
Dec 13, 2016	49.96	50.73	49.96	50.11	1,256,919	-0.88(-1.73%)
Dec 12, 2016	51.02	51.61	50.86	50.99	860,219	-0.07(-0.13%)
Dec 09, 2016	51.31	51.38	50.76	51.06	1,027,022	-0.26(-0.51%)
Dec 08, 2016	50.69	51.79	50.26	51.32	2,059,440	+0.73(+1.44%)
Dec 07, 2016	49.15	50.67	49.15	50.59	1,202,810	+0.96(+1.93%)
Dec 06, 2016	48.49	49.99	48.13	49.64	2,051,167	+1.01(+2.07%)
Dec 05, 2016	48.56	49.37	48.37	48.63	2,529,986	+0.55(+1.14%)
Dec 02, 2016	47.85	48.28	47.64	48.08	785,527	+0.01(+0.02%)

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.