Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.53	54.60	54.39	54.48	1,985,449	-0.18(-0.34%)
Feb 27, 2017	54.54	54.67	54.48	54.67	1,351,493	+0.04(+0.08%)
Feb 24, 2017	54.40	54.62	54.39	54.62	2,218,793	-0.14(-0.26%)
Feb 23, 2017	54.93	54.93	54.64	54.76	4,545,098	+0.03(+0.05%)
Feb 22, 2017	54.65	54.77	54.60	54.74	2,887,104	+0.02(+0.03%)
Feb 21, 2017	54.62	54.78	54.55	54.72	3,315,159	+0.24(+0.43%)
Feb 17, 2017		54.48	54.48	54.48	0	-0.03(-0.06%)
Feb 16, 2017	54.55	54.59	54.36	54.52	2,955,092	+0.01(+0.02%)
Feb 15, 2017	54.19	54.56	54.15	54.51	2,551,993	+0.26(+0.48%)
Feb 14, 2017	54.12	54.27	53.93	54.25	2,600,135	+0.11(+0.21%)
Feb 13, 2017	54.07	54.24	54.06	54.14	3,160,928	+0.25(+0.47%)
Feb 10, 2017	53.75	53.96	53.74	53.88	1,890,377	+0.22(+0.41%)
Feb 09, 2017	53.51	53.76	53.50	53.66	1,177,705	+0.22(+0.41%)
Feb 08, 2017	53.25	53.46	53.19	53.45	2,234,745	+0.14(+0.26%)
Feb 07, 2017	53.35	53.42	53.25	53.31	1,217,172	-0.04(-0.08%)
Feb 06, 2017	53.31	53.38	53.23	53.35	1,310,770	-0.20(-0.37%)
Feb 03, 2017	53.47	53.60	53.37	53.55	2,288,666	+0.31(+0.57%)
Feb 02, 2017	53.11	53.33	53.11	53.24	1,898,530	+0.07(+0.13%)
Feb 01, 2017	53.36	53.41	53.06	53.17	4,081,878	+0.03(+0.05%)
Jan 31, 2017	53.11	53.18	52.90	53.15	3,316,001	+0.08(+0.15%)
Jan 30, 2017	53.15	53.16	52.86	53.07	5,611,603	-0.34(-0.64%)
Jan 27, 2017	53.52	53.52	53.36	53.41	1,149,567	-0.10(-0.20%)
Jan 26, 2017	53.60	53.64	53.48	53.52	2,474,703	-0.10(-0.20%)
Jan 25, 2017	53.31	53.66	53.31	53.62	3,253,909	+0.52(+0.99%)
Jan 24, 2017	52.80	53.17	52.77	53.10	1,880,130	+0.29(+0.55%)
Jan 23, 2017	52.76	52.84	52.59	52.81	2,281,569	+0.01(+0.02%)
Jan 20, 2017	52.75	52.84	52.64	52.80	1,845,815	+0.22(+0.41%)
Jan 19, 2017	52.75	52.76	52.45	52.58	2,449,302	-0.15(-0.28%)
Jan 18, 2017	52.78	52.79	52.63	52.73	2,568,932	-0.09(-0.17%)
Jan 17, 2017	52.72	52.90	52.72	52.82	2,394,466	-0.17(-0.31%)
Jan 13, 2017		52.98	52.98	52.98	0	+0.14(+0.26%)
Jan 12, 2017	52.67	52.88	52.55	52.84	1,697,182	-0.03(-0.05%)
Jan 11, 2017	52.59	52.87	52.46	52.87	1,728,555	+0.29(+0.55%)
Jan 10, 2017	52.58	52.78	52.56	52.58	1,596,585	+0.00(+0.00%)
Jan 09, 2017	52.56	52.66	52.50	52.58	1,689,433	-0.12(-0.23%)
Jan 06, 2017	52.68	52.77	52.50	52.70	1,413,460	+0.01(+0.02%)
Jan 05, 2017	52.50	52.72	52.50	52.69	1,967,417	+0.20(+0.38%)
Jan 04, 2017	52.26	52.49	52.23	52.49	1,245,669	+0.45(+0.86%)
Jan 03, 2017	52.03	52.13	51.80	52.05	2,944,773	+0.40(+0.78%)
Dec 30, 2016		51.65	51.65	51.65	0	-0.08(-0.15%)
Dec 29, 2016	51.77	51.80	51.67	51.73	2,354,597	+0.10(+0.19%)
Dec 28, 2016	51.94	51.98	51.60	51.63	2,018,430	-0.25(-0.49%)
Dec 27, 2016	51.89	52.01	51.80	51.88	2,989,849	+0.07(+0.13%)
Dec 23, 2016		51.81	51.81	51.81	0	+0.03(+0.07%)
Dec 22, 2016	51.84	51.84	51.68	51.78	1,789,875	-0.09(-0.17%)
Dec 21, 2016	51.94	52.00	51.87	51.87	1,856,141	-0.13(-0.25%)
Dec 20, 2016	51.87	51.99	51.84	51.99	2,461,669	+0.18(+0.35%)
Dec 19, 2016	51.79	51.93	51.74	51.81	1,568,120	+0.06(+0.12%)
Dec 16, 2016	51.91	51.94	51.70	51.75	5,467,908	-0.10(-0.20%)
Dec 15, 2016	51.79	51.99	51.70	51.86	2,900,187	+0.08(+0.15%)
Dec 14, 2016	52.34	52.43	51.72	51.78	2,473,497	-0.63(-1.20%)
Dec 13, 2016	52.24	52.56	52.24	52.41	2,076,826	+0.42(+0.80%)
Dec 12, 2016	52.02	52.19	51.92	51.99	3,488,332	-0.16(-0.32%)
Dec 09, 2016	51.98	52.16	51.92	52.16	1,827,837	+0.24(+0.47%)
Dec 08, 2016	51.80	52.01	51.71	51.92	2,349,985	+0.10(+0.18%)
Dec 07, 2016	51.15	51.86	51.15	51.82	2,653,299	+0.70(+1.37%)
Dec 06, 2016	50.93	51.12	50.84	51.12	1,965,078	+0.28(+0.54%)
Dec 05, 2016	50.72	50.90	50.69	50.84	1,954,517	+0.35(+0.69%)
Dec 02, 2016	50.39	50.60	50.37	50.50	1,995,800	+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.