Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.21	53.54	52.75	53.21	2,532,998	-0.29(-0.54%)
Feb 27, 2017	53.23	53.62	53.19	53.51	1,510,565	+0.35(+0.66%)
Feb 24, 2017	52.84	53.24	50.70	53.15	2,075,870	-0.56(-1.04%)
Feb 23, 2017	53.95	54.05	53.36	53.71	1,619,410	-0.04(-0.07%)
Feb 22, 2017	53.75	54.34	53.40	53.75	1,559,800	-0.49(-0.91%)
Feb 21, 2017	54.28	54.77	53.97	54.24	1,698,602	+0.22(+0.40%)
Feb 17, 2017		54.03	54.03	54.03	0	-0.13(-0.25%)
Feb 16, 2017	54.49	54.57	53.77	54.16	2,162,002	-0.52(-0.94%)
Feb 15, 2017	54.28	55.13	54.02	54.68	5,531,293	+0.90(+1.68%)
Feb 14, 2017	52.25	53.92	52.07	53.77	3,973,562	+1.63(+3.14%)
Feb 13, 2017	51.78	52.71	51.78	52.14	3,993,221	+0.63(+1.23%)
Feb 10, 2017	51.64	51.91	51.18	51.50	2,269,516	+0.06(+0.12%)
Feb 09, 2017	50.58	51.49	50.59	51.44	2,057,231	+0.87(+1.71%)
Feb 08, 2017	50.44	50.63	49.94	50.58	1,598,732	-0.37(-0.73%)
Feb 07, 2017	51.16	51.37	50.58	50.95	1,810,298	+0.02(+0.04%)
Feb 06, 2017	50.74	51.59	50.65	50.93	1,949,491	-0.20(-0.39%)
Feb 03, 2017	51.09	51.30	50.55	51.13	3,102,212	+0.91(+1.81%)
Feb 02, 2017	50.33	50.73	49.87	50.22	2,358,623	-0.65(-1.28%)
Feb 01, 2017	51.00	51.69	50.60	50.87	1,624,178	+0.46(+0.90%)
Jan 31, 2017	50.77	51.22	49.93	50.41	1,835,695	-0.43(-0.84%)
Jan 30, 2017	51.35	51.35	50.41	50.84	1,552,031	-0.75(-1.46%)
Jan 27, 2017	51.89	51.92	51.39	51.59	1,184,245	-0.35(-0.68%)
Jan 26, 2017	51.77	52.20	51.46	51.95	1,819,470	+0.14(+0.27%)
Jan 25, 2017	50.94	51.95	50.77	51.80	2,235,047	+1.29(+2.56%)
Jan 24, 2017	50.03	50.69	49.87	50.51	2,050,912	+0.46(+0.92%)
Jan 23, 2017	49.60	50.18	49.47	50.05	1,519,162	+0.06(+0.12%)
Jan 20, 2017	49.85	50.36	49.66	49.99	2,816,374	+0.49(+0.98%)
Jan 19, 2017	50.03	50.33	49.41	49.50	2,404,601	-0.56(-1.12%)
Jan 18, 2017	48.94	50.14	48.65	50.06	3,148,241	+1.26(+2.59%)
Jan 17, 2017	50.75	50.95	48.46	48.80	5,019,439	-3.40(-6.51%)
Jan 13, 2017		52.20	52.20	52.20	0	+0.52(+1.01%)
Jan 12, 2017	51.92	52.12	50.94	51.68	1,319,178	-0.44(-0.85%)
Jan 11, 2017	51.83	52.17	51.39	52.12	1,605,953	+0.15(+0.29%)
Jan 10, 2017	51.63	52.46	51.45	51.97	2,049,960	+0.05(+0.10%)
Jan 09, 2017	51.95	52.22	51.33	51.92	1,582,491	-0.55(-1.04%)
Jan 06, 2017	52.26	53.00	51.93	52.46	3,511,965	+0.55(+1.05%)
Jan 05, 2017	52.16	53.15	50.94	51.92	4,204,366	+0.00(+0.00%)
Jan 04, 2017	51.74	52.03	51.53	51.92	2,245,938	+0.43(+0.84%)
Jan 03, 2017	51.46	52.16	50.77	51.48	2,556,146	+0.63(+1.25%)
Dec 30, 2016		50.85	50.85	50.85	0	+0.14(+0.28%)
Dec 29, 2016	51.38	51.45	50.35	50.71	1,604,531	-0.53(-1.03%)
Dec 28, 2016	51.98	52.05	51.09	51.24	972,946	-0.72(-1.38%)
Dec 27, 2016	51.77	52.01	51.58	51.95	619,417	+0.25(+0.49%)
Dec 23, 2016		51.70	51.70	51.70	0	+0.17(+0.33%)
Dec 22, 2016	51.64	51.76	51.15	51.53	1,265,940	-0.10(-0.19%)
Dec 21, 2016	51.33	51.92	51.06	51.62	2,295,390	+0.32(+0.63%)
Dec 20, 2016	51.24	51.77	50.95	51.30	9,792,951	+0.62(+1.22%)
Dec 19, 2016	50.75	50.84	50.21	50.68	2,280,659	+0.16(+0.33%)
Dec 16, 2016	51.49	51.49	50.52	50.52	5,508,881	-0.70(-1.37%)
Dec 15, 2016	51.12	51.68	50.58	51.22	3,291,900	+0.81(+1.60%)
Dec 14, 2016	50.37	51.81	49.57	50.41	4,640,641	-0.38(-0.75%)
Dec 13, 2016	51.47	51.57	50.34	50.80	3,136,900	-0.43(-0.85%)
Dec 12, 2016	51.83	52.41	50.82	51.23	3,837,748	-0.88(-1.69%)
Dec 09, 2016	51.74	52.12	51.35	52.11	2,592,123	+0.31(+0.59%)
Dec 08, 2016	51.25	52.38	50.63	51.80	3,094,885	+0.94(+1.86%)
Dec 07, 2016	50.31	51.10	49.86	50.86	4,142,222	+0.49(+0.98%)
Dec 06, 2016	49.38	50.40	48.82	50.37	2,349,424	+1.21(+2.47%)
Dec 05, 2016	49.20	49.59	48.72	49.15	2,935,641	+0.52(+1.07%)
Dec 02, 2016	48.11	48.91	47.92	48.63	2,816,294	+0.16(+0.34%)

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.