Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.10	52.71	52.07	52.40	3,432,705	+0.17(+0.32%)
Feb 27, 2017	52.46	52.62	51.95	52.23	3,448,686	-0.08(-0.15%)
Feb 24, 2017	52.11	52.79	51.85	52.31	3,469,451	-0.12(-0.22%)
Feb 23, 2017	52.80	53.06	52.15	52.43	2,863,054	-0.33(-0.63%)
Feb 22, 2017	52.87	53.42	52.28	52.76	5,437,504	-0.08(-0.14%)
Feb 21, 2017	54.56	54.97	52.71	52.84	7,685,735	-1.63(-2.99%)
Feb 17, 2017		54.47	54.47	54.47	0	+0.30(+0.55%)
Feb 16, 2017	54.45	54.55	53.29	54.17	4,571,068	-0.36(-0.66%)
Feb 15, 2017	54.26	54.61	54.09	54.52	2,807,256	+0.28(+0.51%)
Feb 14, 2017	54.25	54.63	53.99	54.25	2,398,458	-0.25(-0.46%)
Feb 13, 2017	54.48	54.64	54.25	54.50	2,095,025	+0.20(+0.37%)
Feb 10, 2017	54.65	54.66	54.04	54.30	3,218,813	-0.28(-0.50%)
Feb 09, 2017	54.29	55.03	54.04	54.57	3,278,179	+0.28(+0.52%)
Feb 08, 2017	53.90	54.42	53.78	54.29	4,183,635	+0.33(+0.62%)
Feb 07, 2017	52.92	55.32	52.70	53.96	7,716,305	+1.27(+2.41%)
Feb 06, 2017	55.92	56.03	51.83	52.69	10,940,822	-1.89(-3.46%)
Feb 03, 2017	54.70	55.16	54.20	54.57	4,849,232	+0.18(+0.32%)
Feb 02, 2017	53.66	54.70	53.43	54.40	4,199,656	+0.73(+1.37%)
Feb 01, 2017	52.21	53.86	51.98	53.66	3,343,182	+1.26(+2.40%)
Jan 31, 2017	52.26	52.57	51.92	52.40	2,774,256	+0.18(+0.35%)
Jan 30, 2017	52.22	52.43	51.79	52.22	2,151,036	-0.17(-0.32%)
Jan 27, 2017	51.51	52.41	51.31	52.39	1,588,139	+0.88(+1.72%)
Jan 26, 2017	52.29	52.30	51.47	51.50	2,602,840	-0.77(-1.47%)
Jan 25, 2017	52.17	52.44	52.00	52.27	2,210,803	+0.23(+0.43%)
Jan 24, 2017	51.68	52.17	51.38	52.05	2,336,015	+0.51(+0.99%)
Jan 23, 2017	52.16	52.16	51.36	51.54	1,978,624	-0.68(-1.31%)
Jan 20, 2017	52.30	52.64	51.64	52.22	2,626,709	+0.19(+0.37%)
Jan 19, 2017	52.25	52.40	51.61	52.03	2,606,052	-0.33(-0.64%)
Jan 18, 2017	52.19	52.52	51.92	52.36	2,287,021	+0.35(+0.67%)
Jan 17, 2017	51.70	52.21	51.55	52.01	2,318,782	+0.28(+0.53%)
Jan 13, 2017		51.74	51.74	51.74	0	+0.25(+0.49%)
Jan 12, 2017	51.48	51.62	51.00	51.49	2,586,649	+0.19(+0.37%)
Jan 11, 2017	51.20	51.55	50.93	51.29	2,921,219	+0.21(+0.41%)
Jan 10, 2017	52.20	52.21	50.98	51.09	4,682,907	-1.20(-2.30%)
Jan 09, 2017	52.68	52.70	51.51	52.29	4,749,686	-0.56(-1.06%)
Jan 06, 2017	53.11	53.22	52.68	52.85	3,266,769	-0.40(-0.75%)
Jan 05, 2017	53.01	53.41	52.49	53.25	2,964,954	+0.28(+0.52%)
Jan 04, 2017	52.37	53.10	52.25	52.97	3,133,657	+0.74(+1.42%)
Jan 03, 2017	52.15	52.86	51.64	52.23	5,031,815	+0.75(+1.46%)
Dec 30, 2016		51.48	51.48	51.48	0	-0.39(-0.76%)
Dec 29, 2016	51.71	52.00	51.49	51.87	1,311,788	+0.42(+0.81%)
Dec 28, 2016	52.10	52.10	51.30	51.45	1,561,002	-0.66(-1.27%)
Dec 27, 2016	52.14	52.58	51.59	52.11	1,595,557	-0.09(-0.18%)
Dec 23, 2016		52.20	52.20	52.20	0	+0.68(+1.31%)
Dec 22, 2016	51.82	52.40	51.21	51.53	3,270,444	-0.19(-0.37%)
Dec 21, 2016	51.49	52.66	51.49	51.72	2,652,614	+0.06(+0.11%)
Dec 20, 2016	51.80	51.98	51.19	51.66	3,774,361	-0.36(-0.69%)
Dec 19, 2016	52.00	52.11	51.34	52.02	2,630,277	-0.09(-0.18%)
Dec 16, 2016	52.11	52.55	51.37	52.11	7,966,327	+0.03(+0.06%)
Dec 15, 2016	52.01	52.28	50.73	52.08	3,477,172	+0.22(+0.42%)
Dec 14, 2016	52.60	53.24	51.64	51.86	3,662,153	-0.50(-0.96%)
Dec 13, 2016	51.45	53.17	51.45	52.36	4,323,143	+0.49(+0.95%)
Dec 12, 2016	51.75	52.85	51.60	51.87	4,450,779	+0.19(+0.37%)
Dec 09, 2016	51.38	51.69	50.53	51.68	5,372,715	+0.28(+0.54%)
Dec 08, 2016	49.24	51.55	49.14	51.40	9,184,288	+2.31(+4.71%)
Dec 07, 2016	48.06	49.28	47.61	49.09	5,348,915	+1.19(+2.49%)
Dec 06, 2016	47.76	48.29	47.53	47.90	4,564,032	+0.10(+0.21%)
Dec 05, 2016	47.58	48.37	47.44	47.80	5,211,591	+0.18(+0.39%)
Dec 02, 2016	47.46	47.77	47.07	47.61	4,334,950	+0.73(+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.