Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.08	54.15	53.94	54.03	2,002,070	-0.18(-0.34%)
Feb 27, 2017	54.08	54.21	54.02	54.21	1,362,807	+0.04(+0.08%)
Feb 24, 2017	53.95	54.17	53.94	54.17	2,237,368	-0.14(-0.26%)
Feb 23, 2017	54.47	54.47	54.19	54.31	4,583,148	+0.03(+0.05%)
Feb 22, 2017	54.20	54.31	54.14	54.28	2,911,274	+0.02(+0.03%)
Feb 21, 2017	54.17	54.33	54.10	54.27	3,342,913	+0.23(+0.43%)
Feb 17, 2017		54.03	54.03	54.03	0	-0.03(-0.06%)
Feb 16, 2017	54.09	54.13	53.91	54.07	2,979,832	+0.01(+0.02%)
Feb 15, 2017	53.74	54.11	53.70	54.06	2,573,358	+0.26(+0.48%)
Feb 14, 2017	53.67	53.82	53.48	53.80	2,621,903	+0.11(+0.21%)
Feb 13, 2017	53.62	53.79	53.61	53.69	3,187,391	+0.25(+0.47%)
Feb 10, 2017	53.30	53.51	53.30	53.43	1,906,202	+0.22(+0.41%)
Feb 09, 2017	53.06	53.31	53.05	53.22	1,187,565	+0.22(+0.41%)
Feb 08, 2017	52.81	53.02	52.75	53.00	2,253,454	+0.14(+0.26%)
Feb 07, 2017	52.91	52.98	52.81	52.86	1,227,362	-0.04(-0.08%)
Feb 06, 2017	52.87	52.93	52.79	52.91	1,321,744	-0.20(-0.37%)
Feb 03, 2017	53.03	53.16	52.93	53.11	2,307,826	+0.30(+0.57%)
Feb 02, 2017	52.67	52.89	52.67	52.80	1,914,424	+0.07(+0.13%)
Feb 01, 2017	52.92	52.97	52.62	52.73	4,116,051	+0.03(+0.05%)
Jan 31, 2017	52.67	52.74	52.47	52.71	3,343,762	+0.08(+0.15%)
Jan 30, 2017	52.71	52.72	52.42	52.63	5,658,582	-0.34(-0.64%)
Jan 27, 2017	53.07	53.07	52.92	52.97	1,159,191	-0.10(-0.20%)
Jan 26, 2017	53.16	53.19	53.04	53.07	2,495,421	-0.10(-0.20%)
Jan 25, 2017	52.87	53.22	52.87	53.17	3,281,150	+0.52(+0.99%)
Jan 24, 2017	52.36	52.73	52.34	52.66	1,895,870	+0.29(+0.55%)
Jan 23, 2017	52.33	52.40	52.15	52.37	2,300,670	+0.01(+0.02%)
Jan 20, 2017	52.31	52.40	52.20	52.36	1,861,268	+0.22(+0.41%)
Jan 19, 2017	52.31	52.33	52.02	52.14	2,469,807	-0.15(-0.28%)
Jan 18, 2017	52.34	52.35	52.19	52.29	2,590,438	-0.09(-0.17%)
Jan 17, 2017	52.28	52.46	52.28	52.38	2,414,512	-0.16(-0.31%)
Jan 13, 2017		52.54	52.54	52.54	0	+0.14(+0.26%)
Jan 12, 2017	52.23	52.44	52.11	52.40	1,711,390	-0.03(-0.05%)
Jan 11, 2017	52.15	52.43	52.02	52.43	1,743,027	+0.29(+0.55%)
Jan 10, 2017	52.14	52.34	52.12	52.14	1,609,952	+0.00(+0.00%)
Jan 09, 2017	52.13	52.22	52.07	52.14	1,703,576	-0.12(-0.23%)
Jan 06, 2017	52.24	52.34	52.07	52.27	1,425,293	+0.01(+0.02%)
Jan 05, 2017	52.07	52.28	52.07	52.26	1,983,888	+0.20(+0.38%)
Jan 04, 2017	51.82	52.05	51.80	52.06	1,256,097	+0.44(+0.86%)
Jan 03, 2017	51.60	51.69	51.37	51.62	2,969,426	+0.40(+0.78%)
Dec 30, 2016		51.22	51.22	51.22	0	-0.08(-0.15%)
Dec 29, 2016	51.34	51.37	51.24	51.30	2,374,310	+0.10(+0.19%)
Dec 28, 2016	51.50	51.55	51.17	51.20	2,035,328	-0.25(-0.49%)
Dec 27, 2016	51.46	51.57	51.37	51.45	3,014,880	+0.07(+0.13%)
Dec 23, 2016		51.38	51.38	51.38	0	+0.03(+0.07%)
Dec 22, 2016	51.41	51.41	51.25	51.35	1,804,860	-0.09(-0.17%)
Dec 21, 2016	51.50	51.56	51.44	51.44	1,871,680	-0.13(-0.25%)
Dec 20, 2016	51.44	51.56	51.41	51.56	2,482,271	+0.18(+0.35%)
Dec 19, 2016	51.37	51.50	51.31	51.38	1,581,244	+0.06(+0.12%)
Dec 16, 2016	51.48	51.51	51.27	51.32	5,513,669	-0.10(-0.20%)
Dec 15, 2016	51.36	51.55	51.27	51.43	2,924,459	+0.08(+0.15%)
Dec 14, 2016	51.91	51.99	51.29	51.35	2,494,198	-0.63(-1.20%)
Dec 13, 2016	51.80	52.12	51.80	51.97	2,094,207	+0.41(+0.80%)
Dec 12, 2016	51.59	51.76	51.49	51.56	3,517,526	-0.16(-0.31%)
Dec 09, 2016	51.55	51.73	51.49	51.73	1,843,135	+0.24(+0.47%)
Dec 08, 2016	51.37	51.58	51.28	51.49	2,369,652	+0.09(+0.18%)
Dec 07, 2016	50.73	51.43	50.72	51.39	2,675,505	+0.69(+1.37%)
Dec 06, 2016	50.51	50.70	50.42	50.70	1,981,523	+0.27(+0.54%)
Dec 05, 2016	50.30	50.47	50.27	50.42	1,970,875	+0.34(+0.69%)
Dec 02, 2016	49.98	50.18	49.95	50.08	2,012,503	+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.