Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.31	52.45	51.84	51.99	3,727,839	-0.52(-0.99%)
Feb 27, 2017	53.01	53.14	52.01	52.51	3,397,993	-0.55(-1.03%)
Feb 24, 2017	52.57	53.34	52.48	53.05	2,226,702	+0.17(+0.33%)
Feb 23, 2017	52.65	53.06	52.60	52.88	3,267,875	+0.35(+0.66%)
Feb 22, 2017	52.41	52.77	52.29	52.53	3,059,842	-0.21(-0.40%)
Feb 21, 2017	53.16	53.30	52.61	52.74	3,461,944	-0.40(-0.75%)
Feb 17, 2017		53.14	53.14	53.14	0	-0.23(-0.43%)
Feb 16, 2017	53.64	53.64	53.00	53.37	1,988,377	-0.33(-0.61%)
Feb 15, 2017	53.44	53.80	53.08	53.70	3,732,799	+0.33(+0.61%)
Feb 14, 2017	53.72	53.82	53.19	53.37	3,203,216	-0.35(-0.64%)
Feb 13, 2017	52.89	53.79	52.62	53.72	2,811,628	+1.26(+2.39%)
Feb 10, 2017	52.44	52.66	51.99	52.46	3,269,385	+0.06(+0.12%)
Feb 09, 2017	51.91	52.47	51.69	52.40	4,018,857	+0.49(+0.95%)
Feb 08, 2017		54.54	51.86	51.91	6,157,544	-2.63(-4.82%)
Feb 07, 2017	53.95	55.09	53.95	54.54	7,871,136	+1.29(+2.43%)
Feb 06, 2017	53.01	53.30	52.89	53.24	3,164,648	-0.03(-0.05%)
Feb 03, 2017	53.58	53.69	53.19	53.27	3,398,427	+0.14(+0.26%)
Feb 02, 2017	52.80	53.51	52.63	53.14	4,102,482	+0.04(+0.07%)
Feb 01, 2017	53.16	53.65	52.91	53.10	3,244,062	-0.01(-0.02%)
Jan 31, 2017	52.77	53.14	52.62	53.11	2,701,490	+0.38(+0.72%)
Jan 30, 2017	52.67	52.75	52.14	52.73	1,438,974	+0.05(+0.10%)
Jan 27, 2017	52.93	52.95	52.43	52.67	1,438,668	-0.26(-0.50%)
Jan 26, 2017	52.92	53.57	51.86	52.94	2,118,210	+0.19(+0.36%)
Jan 25, 2017	52.63	52.95	52.55	52.74	2,782,273	+0.45(+0.87%)
Jan 24, 2017	51.86	52.49	51.79	52.29	1,869,889	+0.56(+1.09%)
Jan 23, 2017	52.04	52.27	51.59	51.72	1,698,629	-0.51(-0.98%)
Jan 20, 2017	51.98	52.33	51.81	52.23	2,199,812	+0.40(+0.77%)
Jan 19, 2017	52.20	52.27	51.82	51.83	2,074,012	-0.32(-0.61%)
Jan 18, 2017	51.64	52.25	51.15	52.15	2,277,855	+0.77(+1.51%)
Jan 17, 2017	51.62	51.67	51.12	51.38	2,196,151	-0.34(-0.65%)
Jan 13, 2017		51.72	51.72	51.72	0	+0.10(+0.19%)
Jan 12, 2017	51.44	51.85	50.78	51.62	4,713,849	-0.11(-0.21%)
Jan 11, 2017	51.79	51.83	51.00	51.72	4,233,016	+0.06(+0.12%)
Jan 10, 2017	51.97	52.02	51.58	51.66	1,810,000	-0.23(-0.44%)
Jan 09, 2017	52.13	52.50	51.77	51.89	1,617,675	-0.29(-0.56%)
Jan 06, 2017	51.91	52.36	51.78	52.18	1,637,477	+0.34(+0.65%)
Jan 05, 2017	51.89	52.53	51.60	51.84	1,798,696	-0.22(-0.42%)
Jan 04, 2017	51.38	52.29	51.25	52.06	3,379,034	+0.90(+1.76%)
Jan 03, 2017	51.78	51.83	50.77	51.16	2,852,141	-0.18(-0.35%)
Dec 30, 2016		51.34	51.34	51.34	0	-0.06(-0.12%)
Dec 29, 2016	51.71	51.73	51.29	51.41	1,270,960	-0.15(-0.28%)
Dec 28, 2016	52.15	52.30	51.52	51.55	1,511,481	-0.57(-1.10%)
Dec 27, 2016	51.98	52.25	51.77	52.13	1,201,078	+0.42(+0.81%)
Dec 23, 2016		51.71	51.71	51.71	0	-0.42(-0.80%)
Dec 22, 2016	52.13	52.13	51.72	52.13	1,848,692	-0.05(-0.09%)
Dec 21, 2016	52.84	52.84	52.13	52.17	1,934,005	-0.67(-1.27%)
Dec 20, 2016	52.79	52.84	52.25	52.84	2,517,979	+0.37(+0.71%)
Dec 19, 2016	52.59	52.77	52.20	52.47	2,931,142	-0.24(-0.45%)
Dec 16, 2016	53.36	54.05	52.63	52.71	5,416,614	-0.37(-0.70%)
Dec 15, 2016	53.36	54.12	53.01	53.08	4,053,434	-0.04(-0.07%)
Dec 14, 2016	53.98	54.15	53.05	53.12	5,416,736	-0.95(-1.75%)
Dec 13, 2016	54.25	54.44	53.88	54.06	2,119,188	-0.01(-0.02%)
Dec 12, 2016	54.09	54.29	53.55	54.07	3,814,386	-0.06(-0.12%)
Dec 09, 2016	53.90	54.32	53.58	54.14	2,392,011	+0.18(+0.34%)
Dec 08, 2016	53.92	54.05	53.41	53.95	3,564,301	+0.34(+0.64%)
Dec 07, 2016	53.37	53.92	53.21	53.61	4,503,432	+0.47(+0.89%)
Dec 06, 2016	52.45	53.19	52.30	53.14	4,197,784	+0.70(+1.33%)
Dec 05, 2016	51.63	52.50	51.59	52.44	4,650,193	+1.03(+2.01%)
Dec 02, 2016	51.17	51.49	50.81	51.40	3,469,442	+0.27(+0.53%)

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.