Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	55.14	55.41	54.71	54.73	994,328	-0.69(-1.25%)
Feb 27, 2017	55.27	55.76	55.16	55.42	1,038,943	+0.15(+0.27%)
Feb 24, 2017	54.78	55.35	54.59	55.27	943,074	-0.27(-0.49%)
Feb 23, 2017	55.00	55.71	54.03	55.54	1,548,006	+0.56(+1.02%)
Feb 22, 2017	55.07	55.28	54.75	54.98	885,781	-0.45(-0.81%)
Feb 21, 2017	55.34	55.65	54.83	55.43	1,248,543	+0.32(+0.58%)
Feb 17, 2017		55.11	55.11	55.11	0	-0.43(-0.77%)
Feb 16, 2017	55.83	55.96	55.11	55.54	1,079,374	-0.50(-0.89%)
Feb 15, 2017	55.83	56.34	55.58	56.04	947,295	+0.15(+0.27%)
Feb 14, 2017	55.40	56.27	55.36	55.89	1,142,897	+0.36(+0.65%)
Feb 13, 2017	55.84	56.28	55.41	55.53	852,294	-0.03(-0.05%)
Feb 10, 2017	55.39	55.74	54.93	55.56	818,871	+0.60(+1.09%)
Feb 09, 2017	54.93	55.21	53.76	54.96	766,393	+1.44(+2.69%)
Feb 08, 2017	54.21	54.21	52.88	53.52	961,695	-0.99(-1.82%)
Feb 07, 2017	54.72	54.91	54.16	54.51	540,974	+0.09(+0.17%)
Feb 06, 2017	54.99	55.40	54.33	54.42	685,637	-0.86(-1.56%)
Feb 03, 2017	54.81	55.45	54.67	55.28	1,415,018	+1.33(+2.47%)
Feb 02, 2017	54.33	54.40	53.45	53.95	1,106,677	-0.86(-1.57%)
Feb 01, 2017	55.50	56.49	54.37	54.81	940,027	-0.06(-0.11%)
Jan 31, 2017	54.89	55.72	54.61	54.87	1,123,404	-0.27(-0.49%)
Jan 30, 2017	55.69	55.76	54.64	55.14	1,326,693	-1.11(-1.97%)
Jan 27, 2017	56.00	56.26	55.50	56.25	1,117,051	+0.25(+0.45%)
Jan 26, 2017	56.00	56.14	55.58	56.00	1,615,991	+0.25(+0.45%)
Jan 25, 2017	55.47	55.99	54.82	55.75	2,165,425	+1.14(+2.09%)
Jan 24, 2017	52.74	54.70	52.74	54.61	1,881,408	+2.07(+3.94%)
Jan 23, 2017	52.39	52.77	51.70	52.54	858,956	-0.09(-0.17%)
Jan 20, 2017	50.90	52.82	50.90	52.63	1,525,772	+1.71(+3.36%)
Jan 19, 2017	52.06	52.30	50.84	50.92	1,722,481	-1.21(-2.32%)
Jan 18, 2017	52.74	52.99	51.17	52.13	1,301,678	+0.01(+0.02%)
Jan 17, 2017	52.98	53.22	50.60	52.12	2,178,661	-1.34(-2.51%)
Jan 13, 2017		53.46	53.46	53.46	0	+1.42(+2.73%)
Jan 12, 2017	52.99	53.23	51.50	52.04	1,637,334	-1.47(-2.75%)
Jan 11, 2017	53.17	53.52	52.53	53.51	1,531,005	+0.46(+0.87%)
Jan 10, 2017	52.71	53.40	52.63	53.05	1,178,051	+0.17(+0.32%)
Jan 09, 2017	52.13	52.96	51.29	52.88	1,514,338	+0.52(+0.99%)
Jan 06, 2017	52.60	52.84	52.15	52.36	1,074,177	-0.02(-0.04%)
Jan 05, 2017	53.51	53.70	51.52	52.38	906,361	-1.32(-2.46%)
Jan 04, 2017	53.38	54.09	53.11	53.70	1,231,504	+0.79(+1.49%)
Jan 03, 2017	53.59	53.95	52.41	52.91	988,111	+0.32(+0.61%)
Dec 30, 2016		52.59	52.59	52.59	0	+0.09(+0.17%)
Dec 29, 2016	53.20	54.00	52.13	52.50	1,102,182	-0.57(-1.07%)
Dec 28, 2016	54.73	54.92	53.00	53.07	905,944	-1.35(-2.48%)
Dec 27, 2016	53.69	54.89	53.67	54.42	1,038,270	+0.99(+1.85%)
Dec 23, 2016		53.43	53.43	53.43	0	-0.42(-0.78%)
Dec 22, 2016	53.40	54.16	53.10	53.85	1,089,024	+0.45(+0.84%)
Dec 21, 2016	53.78	53.89	53.08	53.40	1,697,513	-0.22(-0.41%)
Dec 20, 2016	53.00	53.99	52.56	53.62	1,412,610	+1.06(+2.02%)
Dec 19, 2016	51.87	52.61	51.54	52.56	993,481	+0.68(+1.31%)
Dec 16, 2016	53.24	53.48	51.79	51.88	2,663,042	-1.26(-2.37%)
Dec 15, 2016	52.34	53.58	51.84	53.14	1,269,770	+1.26(+2.43%)
Dec 14, 2016	52.25	53.00	51.54	51.88	1,568,742	-0.85(-1.61%)
Dec 13, 2016	52.85	53.70	51.94	52.73	2,227,191	+1.01(+1.95%)
Dec 12, 2016	52.11	52.72	51.29	51.72	1,235,792	-0.39(-0.75%)
Dec 09, 2016	52.83	53.30	51.99	52.11	1,918,680	-0.52(-0.99%)
Dec 08, 2016	51.09	52.69	50.69	52.63	2,207,706	+2.14(+4.24%)
Dec 07, 2016	50.24	50.77	49.70	50.49	1,144,915	+0.40(+0.80%)
Dec 06, 2016	49.97	50.17	49.31	50.09	973,357	+0.51(+1.03%)
Dec 05, 2016	49.23	50.08	49.13	49.58	1,088,879	+1.10(+2.27%)
Dec 02, 2016	49.80	49.85	48.36	48.48	877,412	-1.37(-2.75%)

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.