Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.70	54.70	54.51	54.51	646	-0.21(-0.38%)
Feb 27, 2017	54.70	54.71	54.70	54.71	808	-0.05(-0.09%)
Feb 24, 2017	54.60	54.76	54.60	54.76	3,644	+0.12(+0.21%)
Feb 23, 2017	54.65	54.65	54.65	54.65	630	+0.27(+0.50%)
Feb 22, 2017	54.30	54.37	54.24	54.37	3,733	+0.03(+0.06%)
Feb 21, 2017	54.34	54.34	54.34	54.34	676	+0.42(+0.77%)
Feb 17, 2017		53.93	53.93	53.93	0	+0.06(+0.11%)
Feb 16, 2017	53.79	53.87	53.74	53.87	3,963	+0.02(+0.04%)
Feb 15, 2017	53.66	53.84	53.55	53.84	4,821	-0.07(-0.14%)
Feb 14, 2017	54.08	54.08	53.72	53.92	4,698	-0.49(-0.90%)
Feb 13, 2017	54.40	54.40	54.40	54.40	436	+0.08(+0.15%)
Feb 10, 2017	54.16	54.39	54.16	54.32	4,843	+0.35(+0.65%)
Feb 09, 2017	53.98	53.98	53.75	53.97	5,574	-0.14(-0.26%)
Feb 08, 2017	54.17	54.19	54.11	54.11	5,941	-0.02(-0.04%)
Feb 07, 2017	54.13	54.15	54.07	54.13	6,478	-0.02(-0.05%)
Feb 06, 2017	53.95	54.16	53.92	54.16	17,054	-0.06(-0.12%)
Feb 03, 2017	54.08	54.22	54.07	54.22	3,140	+0.25(+0.46%)
Feb 02, 2017	53.97	53.98	53.83	53.97	15,092	-0.06(-0.12%)
Feb 01, 2017	54.06	54.22	54.04	54.04	18,646	+0.14(+0.26%)
Jan 31, 2017	53.93	53.94	53.71	53.90	16,943	+0.02(+0.03%)
Jan 30, 2017	53.75	53.90	53.66	53.88	19,119	+0.11(+0.21%)
Jan 27, 2017	53.92	53.92	53.76	53.76	2,590	-0.41(-0.76%)
Jan 26, 2017	54.29	54.29	54.16	54.17	1,483	+0.02(+0.04%)
Jan 25, 2017	53.84	54.16	53.84	54.15	21,498	+0.21(+0.39%)
Jan 24, 2017	53.79	53.94	53.76	53.94	33,757	+0.08(+0.15%)
Jan 23, 2017	53.66	53.86	53.64	53.86	3,539	+0.07(+0.14%)
Jan 20, 2017	53.79	53.81	53.77	53.79	7,323	+0.28(+0.52%)
Jan 19, 2017	53.53	53.54	53.46	53.51	3,853	-0.27(-0.50%)
Jan 18, 2017	53.89	53.89	53.76	53.78	2,349	-0.17(-0.31%)
Jan 17, 2017	53.90	54.07	53.86	53.94	7,810	-0.45(-0.83%)
Jan 13, 2017		54.40	54.40	54.40	0	+0.48(+0.89%)
Jan 12, 2017	53.83	53.97	53.83	53.91	2,072	-0.25(-0.46%)
Jan 11, 2017	53.86	54.24	53.84	54.16	13,565	+0.17(+0.32%)
Jan 10, 2017	54.05	54.13	53.99	53.99	2,813	-0.16(-0.29%)
Jan 09, 2017	54.15	54.16	54.13	54.15	1,943	+0.04(+0.08%)
Jan 06, 2017	54.14	54.22	54.07	54.10	10,904	+0.07(+0.12%)
Jan 05, 2017	53.93	54.09	53.93	54.04	2,903	+0.56(+1.05%)
Jan 04, 2017	53.32	53.51	53.29	53.47	14,186	+0.76(+1.45%)
Jan 03, 2017	52.40	52.71	52.40	52.71	13,298	+0.29(+0.56%)
Dec 30, 2016		52.41	52.41	52.41	0	-0.04(-0.07%)
Dec 29, 2016	52.52	52.53	52.40	52.45	2,514	-0.28(-0.52%)
Dec 28, 2016	52.65	52.79	52.64	52.73	1,984	+0.03(+0.05%)
Dec 27, 2016	52.68	52.74	52.67	52.70	3,629	-0.16(-0.31%)
Dec 23, 2016		52.86	52.86	52.86	0	+0.13(+0.24%)
Dec 22, 2016	52.71	52.76	52.69	52.74	8,863	-0.05(-0.09%)
Dec 21, 2016	52.76	52.78	52.68	52.78	12,175	-0.21(-0.40%)
Dec 20, 2016	52.85	53.05	52.85	53.00	10,361	+0.17(+0.32%)
Dec 19, 2016	52.83	52.89	52.79	52.83	3,565	+0.76(+1.45%)
Dec 16, 2016	52.28	52.33	52.07	52.07	87,039	-0.48(-0.91%)
Dec 15, 2016	52.42	52.56	52.38	52.55	26,557	+0.02(+0.03%)
Dec 14, 2016	53.20	53.23	52.53	52.53	7,969	-1.01(-1.90%)
Dec 13, 2016	53.26	53.56	53.26	53.54	61,977	+0.96(+1.83%)
Dec 12, 2016	52.75	52.77	52.58	52.58	6,347	-0.10(-0.19%)
Dec 09, 2016	52.64	52.68	52.55	52.68	82,853	-0.04(-0.07%)
Dec 08, 2016	52.57	52.75	52.57	52.72	24,387	+0.39(+0.75%)
Dec 07, 2016	51.90	52.33	51.90	52.33	14,310	+0.49(+0.94%)
Dec 06, 2016	51.74	51.84	51.73	51.84	2,745	-0.09(-0.17%)
Dec 05, 2016	51.76	51.95	51.75	51.93	12,562	-0.13(-0.25%)
Dec 02, 2016	51.90	52.06	51.88	52.06	23,012	+0.04(+0.08%)

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.