Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.07	53.08	52.81	52.86	379,395	-0.18(-0.35%)
Feb 27, 2017	53.01	53.13	52.93	53.05	616,972	-0.17(-0.31%)
Feb 24, 2017	53.02	53.21	52.96	53.21	394,199	-0.32(-0.60%)
Feb 23, 2017	53.59	53.69	53.47	53.54	587,922	+0.06(+0.11%)
Feb 22, 2017	53.37	53.47	53.30	53.47	457,552	+0.23(+0.43%)
Feb 21, 2017	53.13	53.30	53.03	53.25	370,607	+0.41(+0.78%)
Feb 17, 2017		52.84	52.84	52.84	0	-0.10(-0.18%)
Feb 16, 2017	53.04	53.04	52.85	52.93	1,163,571	-0.10(-0.18%)
Feb 15, 2017	52.75	53.09	52.65	53.03	689,961	+0.33(+0.63%)
Feb 14, 2017	52.67	52.70	52.30	52.70	892,398	+0.01(+0.02%)
Feb 13, 2017	52.56	52.79	52.54	52.69	792,512	+0.17(+0.33%)
Feb 10, 2017	52.36	52.57	52.27	52.52	428,975	+0.23(+0.43%)
Feb 09, 2017	52.30	52.39	52.22	52.29	482,349	+0.19(+0.37%)
Feb 08, 2017	51.92	52.17	51.83	52.10	883,092	+0.32(+0.62%)
Feb 07, 2017	51.92	51.92	51.69	51.77	439,373	-0.15(-0.29%)
Feb 06, 2017	51.90	52.00	51.85	51.92	535,682	-0.01(-0.02%)
Feb 03, 2017	51.79	51.97	51.70	51.93	731,938	+0.27(+0.52%)
Feb 02, 2017	51.56	51.70	51.53	51.66	668,418	+0.13(+0.25%)
Feb 01, 2017	51.68	51.77	51.45	51.53	1,239,135	+0.09(+0.17%)
Jan 31, 2017	51.31	51.51	51.30	51.44	804,961	+0.17(+0.32%)
Jan 30, 2017	51.20	51.30	51.10	51.28	1,865,087	-0.15(-0.29%)
Jan 27, 2017	51.41	51.52	51.23	51.42	1,768,201	+0.05(+0.10%)
Jan 26, 2017	51.49	51.60	51.37	51.37	1,075,835	-0.10(-0.19%)
Jan 25, 2017	51.27	51.49	51.22	51.47	600,218	+0.48(+0.94%)
Jan 24, 2017	50.88	51.15	50.88	50.99	564,874	+0.35(+0.69%)
Jan 23, 2017	50.35	50.69	50.35	50.64	709,906	+0.53(+1.06%)
Jan 20, 2017	50.10	50.19	49.92	50.11	459,913	+0.03(+0.05%)
Jan 19, 2017	50.23	50.24	49.93	50.08	601,100	-0.12(-0.24%)
Jan 18, 2017	50.45	50.52	50.16	50.20	542,574	-0.13(-0.26%)
Jan 17, 2017	50.24	50.45	50.24	50.33	1,490,163	-0.04(-0.09%)
Jan 13, 2017		50.38	50.38	50.38	0	+0.03(+0.05%)
Jan 12, 2017	50.33	50.37	50.13	50.35	1,894,927	+0.06(+0.12%)
Jan 11, 2017	50.10	50.38	49.90	50.29	2,297,600	+0.47(+0.95%)
Jan 10, 2017	49.72	50.12	49.70	49.82	1,524,298	+0.48(+0.97%)
Jan 09, 2017	49.28	49.48	49.27	49.34	1,006,822	+0.04(+0.09%)
Jan 06, 2017	49.34	49.38	49.18	49.30	1,139,645	-0.24(-0.49%)
Jan 05, 2017	49.34	49.66	49.34	49.54	2,834,099	+0.69(+1.41%)
Jan 04, 2017	48.63	48.97	48.63	48.85	1,287,255	+0.48(+0.99%)
Jan 03, 2017	48.36	48.62	48.24	48.37	1,755,013	+0.47(+0.98%)
Dec 30, 2016		47.90	47.90	47.90	0	-0.16(-0.33%)
Dec 29, 2016	47.78	48.14	47.78	48.06	1,264,443	+0.62(+1.31%)
Dec 28, 2016	47.62	47.68	47.37	47.44	2,175,516	+0.07(+0.15%)
Dec 27, 2016	47.33	47.50	47.33	47.37	2,218,523	+0.07(+0.15%)
Dec 23, 2016		47.30	47.30	47.30	0	+0.10(+0.20%)
Dec 22, 2016	47.25	47.25	47.01	47.20	1,389,199	-0.44(-0.92%)
Dec 21, 2016	47.85	47.88	47.64	47.64	2,354,314	-0.25(-0.53%)
Dec 20, 2016	47.89	47.93	47.77	47.89	1,319,792	+0.01(+0.02%)
Dec 19, 2016	47.99	48.08	47.85	47.89	1,680,138	-0.28(-0.57%)
Dec 16, 2016	48.27	48.34	48.00	48.16	1,667,176	-0.22(-0.46%)
Dec 15, 2016	48.52	48.54	48.33	48.39	2,037,167	-0.11(-0.23%)
Dec 14, 2016	49.21	49.49	48.45	48.50	3,704,144	-1.13(-2.28%)
Dec 13, 2016	49.30	49.69	49.30	49.63	2,792,621	+0.56(+1.14%)
Dec 12, 2016	49.14	49.21	48.92	49.07	3,202,635	-0.49(-0.99%)
Dec 09, 2016	49.55	49.64	49.47	49.56	3,119,765	-0.32(-0.64%)
Dec 08, 2016	49.64	49.95	49.60	49.88	2,035,424	+0.16(+0.31%)
Dec 07, 2016	49.37	49.84	49.24	49.72	1,239,111	+0.64(+1.30%)
Dec 06, 2016	49.06	49.15	48.97	49.08	1,514,960	+0.16(+0.33%)
Dec 05, 2016	48.83	48.98	48.82	48.92	1,002,920	+0.11(+0.23%)
Dec 02, 2016	48.81	49.01	48.71	48.81	776,211	-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.