Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.06	54.14	53.93	54.02	2,002,500	-0.18(-0.34%)
Feb 27, 2017	54.07	54.20	54.01	54.20	1,363,099	+0.04(+0.08%)
Feb 24, 2017	53.93	54.16	53.93	54.16	2,237,848	-0.14(-0.25%)
Feb 23, 2017	54.46	54.46	54.18	54.30	4,584,132	+0.03(+0.05%)
Feb 22, 2017	54.18	54.30	54.13	54.27	2,911,898	+0.02(+0.03%)
Feb 21, 2017	54.16	54.31	54.09	54.25	3,343,630	+0.23(+0.43%)
Feb 17, 2017		54.02	54.02	54.02	0	-0.03(-0.06%)
Feb 16, 2017	54.08	54.12	53.90	54.05	2,980,471	+0.01(+0.02%)
Feb 15, 2017	53.73	54.09	53.69	54.05	2,573,910	+0.26(+0.48%)
Feb 14, 2017	53.66	53.81	53.47	53.79	2,622,465	+0.11(+0.21%)
Feb 13, 2017	53.61	53.78	53.60	53.67	3,188,075	+0.25(+0.47%)
Feb 10, 2017	53.29	53.50	53.28	53.42	1,906,611	+0.22(+0.41%)
Feb 09, 2017	53.05	53.30	53.04	53.21	1,187,819	+0.22(+0.41%)
Feb 08, 2017	52.80	53.01	52.74	52.99	2,253,937	+0.14(+0.26%)
Feb 07, 2017	52.90	52.97	52.80	52.85	1,227,625	-0.04(-0.08%)
Feb 06, 2017	52.86	52.92	52.77	52.90	1,322,027	-0.20(-0.37%)
Feb 03, 2017	53.02	53.15	52.92	53.09	2,308,322	+0.30(+0.57%)
Feb 02, 2017	52.66	52.88	52.66	52.79	1,914,835	+0.07(+0.13%)
Feb 01, 2017	52.90	52.96	52.61	52.72	4,116,934	+0.03(+0.05%)
Jan 31, 2017	52.66	52.73	52.45	52.70	3,344,480	+0.08(+0.15%)
Jan 30, 2017	52.70	52.70	52.41	52.62	5,659,796	-0.34(-0.64%)
Jan 27, 2017	53.06	53.06	52.90	52.96	1,159,439	-0.10(-0.20%)
Jan 26, 2017	53.15	53.18	53.03	53.06	2,495,956	-0.10(-0.20%)
Jan 25, 2017	52.86	53.21	52.86	53.16	3,281,854	+0.52(+0.99%)
Jan 24, 2017	52.35	52.72	52.32	52.64	1,896,277	+0.29(+0.55%)
Jan 23, 2017	52.32	52.39	52.14	52.36	2,301,163	+0.01(+0.02%)
Jan 20, 2017	52.30	52.39	52.19	52.35	1,861,667	+0.22(+0.41%)
Jan 19, 2017	52.30	52.32	52.01	52.13	2,470,337	-0.15(-0.28%)
Jan 18, 2017	52.33	52.34	52.18	52.28	2,590,994	-0.09(-0.17%)
Jan 17, 2017	52.27	52.45	52.27	52.37	2,415,030	-0.16(-0.31%)
Jan 13, 2017		52.53	52.53	52.53	0	+0.14(+0.26%)
Jan 12, 2017	52.22	52.43	52.10	52.39	1,711,757	-0.03(-0.05%)
Jan 11, 2017	52.14	52.42	52.01	52.42	1,743,401	+0.29(+0.55%)
Jan 10, 2017	52.13	52.33	52.11	52.13	1,610,297	+0.00(+0.00%)
Jan 09, 2017	52.12	52.21	52.06	52.13	1,703,942	-0.12(-0.23%)
Jan 06, 2017	52.23	52.32	52.06	52.25	1,425,599	+0.01(+0.02%)
Jan 05, 2017	52.06	52.27	52.06	52.25	1,984,314	+0.20(+0.38%)
Jan 04, 2017	51.81	52.04	51.79	52.05	1,256,367	+0.44(+0.86%)
Jan 03, 2017	51.59	51.68	51.36	51.61	2,970,064	+0.40(+0.78%)
Dec 30, 2016		51.21	51.21	51.21	0	-0.08(-0.15%)
Dec 29, 2016	51.33	51.36	51.23	51.29	2,374,819	+0.10(+0.19%)
Dec 28, 2016	51.49	51.54	51.16	51.19	2,035,764	-0.25(-0.49%)
Dec 27, 2016	51.45	51.56	51.36	51.44	3,015,526	+0.07(+0.13%)
Dec 23, 2016		51.37	51.37	51.37	0	+0.03(+0.07%)
Dec 22, 2016	51.40	51.40	51.24	51.34	1,805,247	-0.09(-0.17%)
Dec 21, 2016	51.49	51.55	51.42	51.42	1,872,082	-0.13(-0.25%)
Dec 20, 2016	51.43	51.55	51.40	51.55	2,482,804	+0.18(+0.35%)
Dec 19, 2016	51.35	51.49	51.30	51.37	1,581,583	+0.06(+0.12%)
Dec 16, 2016	51.47	51.50	51.26	51.31	5,514,852	-0.10(-0.20%)
Dec 15, 2016	51.35	51.54	51.26	51.41	2,925,086	+0.08(+0.15%)
Dec 14, 2016	51.89	51.98	51.28	51.34	2,494,733	-0.63(-1.20%)
Dec 13, 2016	51.79	52.11	51.79	51.96	2,094,657	+0.41(+0.80%)
Dec 12, 2016	51.58	51.74	51.48	51.55	3,518,281	-0.16(-0.32%)
Dec 09, 2016	51.53	51.71	51.48	51.71	1,843,530	+0.24(+0.47%)
Dec 08, 2016	51.36	51.57	51.27	51.47	2,370,161	+0.09(+0.18%)
Dec 07, 2016	50.72	51.41	50.71	51.38	2,676,079	+0.69(+1.37%)
Dec 06, 2016	50.50	50.69	50.41	50.69	1,981,949	+0.27(+0.54%)
Dec 05, 2016	50.29	50.46	50.26	50.41	1,971,298	+0.34(+0.69%)
Dec 02, 2016	49.96	50.17	49.94	50.07	2,012,935	+0.09(+0.17%)

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.