Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.52	52.27	51.21	51.77	1,553,672	+0.23(+0.45%)
Feb 27, 2017	51.50	51.67	51.22	51.53	559,722	+0.02(+0.04%)
Feb 24, 2017	51.42	51.75	51.27	51.51	548,159	-0.28(-0.54%)
Feb 23, 2017	51.61	52.01	51.45	51.79	892,878	+0.42(+0.81%)
Feb 22, 2017	51.63	51.63	51.06	51.38	620,399	-0.37(-0.71%)
Feb 21, 2017	51.00	51.84	51.00	51.75	894,619	+0.76(+1.50%)
Feb 17, 2017		50.98	50.98	50.98	0	-0.24(-0.47%)
Feb 16, 2017	51.06	51.76	51.06	51.22	812,886	+0.10(+0.19%)
Feb 15, 2017	51.13	51.37	51.01	51.13	737,686	+0.00(+0.00%)
Feb 14, 2017	51.32	51.48	50.94	51.13	728,072	-0.38(-0.73%)
Feb 13, 2017	51.48	51.84	51.21	51.50	907,828	+0.23(+0.45%)
Feb 10, 2017	51.55	51.59	50.90	51.27	798,559	-0.01(-0.02%)
Feb 09, 2017	51.19	51.43	50.90	51.28	797,398	+0.00(+0.00%)
Feb 08, 2017	50.91	51.46	50.76	51.28	986,543	+0.38(+0.74%)
Feb 07, 2017	51.19	51.40	50.87	50.91	1,398,218	-0.27(-0.53%)
Feb 06, 2017	51.24	51.77	50.61	51.18	2,034,627	-0.10(-0.19%)
Feb 03, 2017	51.68	52.35	50.76	51.27	2,359,842	-0.96(-1.83%)
Feb 02, 2017	51.79	52.35	51.26	52.23	1,741,341	+0.26(+0.50%)
Feb 01, 2017	52.75	53.10	51.87	51.97	1,950,742	-0.36(-0.68%)
Jan 31, 2017	51.78	52.39	51.57	52.33	1,019,268	+0.49(+0.95%)
Jan 30, 2017	51.76	52.21	51.24	51.83	520,242	-0.36(-0.68%)
Jan 27, 2017	52.44	52.63	51.89	52.19	491,707	-0.22(-0.42%)
Jan 26, 2017	52.31	52.55	51.65	52.41	864,789	+0.29(+0.56%)
Jan 25, 2017	52.49	52.56	51.93	52.12	1,179,272	-0.23(-0.44%)
Jan 24, 2017	51.54	52.59	51.32	52.35	815,787	+0.72(+1.40%)
Jan 23, 2017	51.22	51.63	50.97	51.63	680,855	+0.22(+0.43%)
Jan 20, 2017	52.35	52.50	51.17	51.41	1,008,288	-0.86(-1.64%)
Jan 19, 2017	52.71	53.10	51.92	52.27	712,495	-0.56(-1.06%)
Jan 18, 2017	52.67	53.06	52.56	52.83	754,338	+0.18(+0.35%)
Jan 17, 2017	52.88	52.88	52.46	52.64	790,569	-0.22(-0.42%)
Jan 13, 2017		52.87	52.87	52.87	0	+0.31(+0.59%)
Jan 12, 2017	51.79	52.58	51.63	52.56	1,119,603	+0.57(+1.10%)
Jan 11, 2017	51.53	52.01	51.24	51.99	719,757	+0.63(+1.22%)
Jan 10, 2017	51.07	51.74	50.92	51.36	1,149,549	+0.29(+0.57%)
Jan 09, 2017	52.34	52.34	50.70	51.07	1,350,249	-1.41(-2.69%)
Jan 06, 2017	52.23	52.66	52.01	52.48	877,885	+0.29(+0.56%)
Jan 05, 2017	52.08	52.37	51.64	52.19	1,104,579	+0.08(+0.15%)
Jan 04, 2017	51.44	52.11	51.44	52.11	807,388	+0.76(+1.49%)
Jan 03, 2017	50.86	51.49	50.69	51.35	891,355	+0.57(+1.12%)
Dec 30, 2016		50.78	50.78	50.78	0	-0.34(-0.66%)
Dec 29, 2016	51.30	51.69	50.94	51.12	489,123	-0.24(-0.47%)
Dec 28, 2016	52.31	52.31	51.34	51.36	381,821	-0.70(-1.34%)
Dec 27, 2016	51.76	52.28	51.76	52.05	297,003	+0.39(+0.75%)
Dec 23, 2016		51.67	51.67	51.67	0	-0.34(-0.65%)
Dec 22, 2016	51.85	52.09	51.55	52.01	780,469	+0.13(+0.24%)
Dec 21, 2016	51.77	52.47	51.45	51.88	965,435	+0.27(+0.52%)
Dec 20, 2016	51.32	51.67	51.18	51.61	832,557	+0.24(+0.47%)
Dec 19, 2016	50.90	51.40	50.64	51.37	781,441	+0.39(+0.76%)
Dec 16, 2016	51.31	51.36	50.68	50.98	1,092,580	-0.06(-0.11%)
Dec 15, 2016	51.15	51.83	50.73	51.04	1,040,351	-0.08(-0.15%)
Dec 14, 2016	51.45	51.68	50.92	51.12	1,568,949	-0.23(-0.45%)
Dec 13, 2016	51.21	51.58	50.60	51.35	1,315,656	+0.12(+0.23%)
Dec 12, 2016	52.13	52.49	50.92	51.23	881,268	-0.78(-1.50%)
Dec 09, 2016	51.36	52.15	51.32	52.02	897,355	+0.55(+1.07%)
Dec 08, 2016	51.15	52.11	51.15	51.47	2,297,233	+0.61(+1.20%)
Dec 07, 2016	49.94	50.94	49.94	50.86	1,601,578	+0.72(+1.45%)
Dec 06, 2016	49.98	50.35	49.85	50.13	912,554	+0.17(+0.35%)
Dec 05, 2016	50.33	50.78	49.88	49.96	1,273,992	-0.27(-0.54%)
Dec 02, 2016	50.51	50.59	49.81	50.23	2,142,671	-0.37(-0.73%)

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.