Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.13	53.14	52.87	52.93	378,955	-0.18(-0.35%)
Feb 27, 2017	53.07	53.20	53.00	53.11	616,255	-0.17(-0.31%)
Feb 24, 2017	53.08	53.27	53.02	53.27	393,741	-0.32(-0.60%)
Feb 23, 2017	53.65	53.75	53.54	53.60	587,239	+0.06(+0.11%)
Feb 22, 2017	53.43	53.54	53.36	53.54	457,021	+0.23(+0.43%)
Feb 21, 2017	53.19	53.37	53.09	53.31	370,176	+0.41(+0.78%)
Feb 17, 2017		52.90	52.90	52.90	0	-0.10(-0.18%)
Feb 16, 2017	53.10	53.10	52.91	53.00	1,162,219	-0.10(-0.18%)
Feb 15, 2017	52.81	53.15	52.72	53.09	689,160	+0.33(+0.63%)
Feb 14, 2017	52.73	52.76	52.36	52.76	891,361	+0.01(+0.02%)
Feb 13, 2017	52.62	52.86	52.60	52.75	791,591	+0.17(+0.33%)
Feb 10, 2017	52.42	52.63	52.33	52.58	428,477	+0.23(+0.43%)
Feb 09, 2017	52.36	52.45	52.28	52.35	481,789	+0.19(+0.37%)
Feb 08, 2017	51.98	52.23	51.90	52.16	882,066	+0.32(+0.62%)
Feb 07, 2017	51.98	51.98	51.75	51.83	438,863	-0.15(-0.29%)
Feb 06, 2017	51.96	52.06	51.91	51.98	535,059	-0.01(-0.02%)
Feb 03, 2017	51.85	52.03	51.76	51.99	731,088	+0.27(+0.52%)
Feb 02, 2017	51.62	51.76	51.59	51.72	667,642	+0.13(+0.25%)
Feb 01, 2017	51.74	51.83	51.50	51.59	1,237,695	+0.09(+0.17%)
Jan 31, 2017	51.37	51.57	51.36	51.50	804,026	+0.17(+0.32%)
Jan 30, 2017	51.26	51.36	51.16	51.34	1,862,920	-0.15(-0.29%)
Jan 27, 2017	51.47	51.58	51.29	51.48	1,766,146	+0.05(+0.10%)
Jan 26, 2017	51.55	51.66	51.43	51.43	1,074,585	-0.10(-0.19%)
Jan 25, 2017	51.33	51.55	51.28	51.53	599,521	+0.48(+0.94%)
Jan 24, 2017	50.93	51.21	50.93	51.05	564,218	+0.35(+0.69%)
Jan 23, 2017	50.41	50.75	50.41	50.70	709,082	+0.53(+1.06%)
Jan 20, 2017	50.16	50.24	49.98	50.17	459,379	+0.03(+0.05%)
Jan 19, 2017	50.29	50.30	49.99	50.14	600,402	-0.12(-0.24%)
Jan 18, 2017	50.51	50.58	50.22	50.26	541,943	-0.13(-0.26%)
Jan 17, 2017	50.30	50.51	50.30	50.39	1,488,432	-0.04(-0.09%)
Jan 13, 2017		50.44	50.44	50.44	0	+0.03(+0.05%)
Jan 12, 2017	50.39	50.43	50.19	50.41	1,892,725	+0.06(+0.12%)
Jan 11, 2017	50.16	50.44	49.96	50.35	2,294,931	+0.47(+0.95%)
Jan 10, 2017	49.77	50.18	49.76	49.88	1,522,527	+0.48(+0.97%)
Jan 09, 2017	49.34	49.54	49.33	49.40	1,005,652	+0.04(+0.09%)
Jan 06, 2017	49.40	49.44	49.24	49.35	1,138,321	-0.24(-0.49%)
Jan 05, 2017	49.40	49.72	49.40	49.60	2,830,806	+0.69(+1.41%)
Jan 04, 2017	48.68	49.03	48.68	48.91	1,285,759	+0.48(+0.99%)
Jan 03, 2017	48.42	48.67	48.30	48.43	1,752,974	+0.47(+0.98%)
Dec 30, 2016		47.96	47.96	47.96	0	-0.16(-0.33%)
Dec 29, 2016	47.84	48.19	47.84	48.11	1,262,974	+0.62(+1.31%)
Dec 28, 2016	47.68	47.73	47.42	47.49	2,172,988	+0.07(+0.15%)
Dec 27, 2016	47.38	47.56	47.38	47.42	2,215,946	+0.07(+0.15%)
Dec 23, 2016		47.36	47.36	47.36	0	+0.10(+0.20%)
Dec 22, 2016	47.30	47.30	47.07	47.26	1,387,585	-0.44(-0.92%)
Dec 21, 2016	47.91	47.93	47.70	47.70	2,351,579	-0.26(-0.53%)
Dec 20, 2016	47.95	47.99	47.83	47.95	1,318,256	+0.01(+0.02%)
Dec 19, 2016	48.05	48.14	47.91	47.94	1,678,184	-0.28(-0.57%)
Dec 16, 2016	48.32	48.40	48.05	48.22	1,665,236	-0.22(-0.46%)
Dec 15, 2016	48.58	48.60	48.39	48.44	2,034,797	-0.11(-0.23%)
Dec 14, 2016	49.27	49.55	48.50	48.55	3,699,834	-1.13(-2.28%)
Dec 13, 2016	49.36	49.75	49.36	49.69	2,789,372	+0.56(+1.14%)
Dec 12, 2016	49.19	49.27	48.98	49.12	3,198,908	-0.49(-0.99%)
Dec 09, 2016	49.61	49.69	49.53	49.62	3,116,135	-0.32(-0.64%)
Dec 08, 2016	49.70	50.00	49.66	49.94	2,033,055	+0.16(+0.31%)
Dec 07, 2016	49.43	49.90	49.30	49.78	1,237,669	+0.64(+1.30%)
Dec 06, 2016	49.12	49.21	49.03	49.14	1,513,197	+0.16(+0.33%)
Dec 05, 2016	48.89	49.04	48.87	48.98	1,001,754	+0.11(+0.23%)
Dec 02, 2016	48.87	49.06	48.76	48.87	775,308	-0.21(-0.42%)

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.