Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.76	53.01	51.84	51.87	1,796,730	-0.94(-1.77%)
Feb 27, 2017	52.36	52.92	52.00	52.81	1,954,264	+0.42(+0.79%)
Feb 24, 2017	52.70	52.99	52.09	52.39	2,093,503	-0.54(-1.01%)
Feb 23, 2017	54.03	54.07	52.88	52.93	1,587,975	-0.73(-1.36%)
Feb 22, 2017	53.19	53.96	53.08	53.66	2,129,468	+0.16(+0.29%)
Feb 21, 2017	52.94	53.53	52.90	53.50	886,214	+0.22(+0.42%)
Feb 17, 2017		53.28	53.28	53.28	0	+0.07(+0.14%)
Feb 16, 2017	53.12	53.40	52.89	53.20	1,641,990	+0.05(+0.10%)
Feb 15, 2017	52.93	53.22	52.70	53.15	1,439,639	-0.03(-0.06%)
Feb 14, 2017	53.02	53.19	52.83	53.18	868,269	+0.04(+0.07%)
Feb 13, 2017	52.63	53.16	52.51	53.14	949,734	+0.70(+1.33%)
Feb 10, 2017	52.24	52.60	52.15	52.44	717,184	+0.62(+1.21%)
Feb 09, 2017	51.54	52.12	51.57	51.82	965,380	+0.28(+0.55%)
Feb 08, 2017	51.44	51.60	50.85	51.54	913,174	+0.16(+0.32%)
Feb 07, 2017	50.95	51.48	50.95	51.37	1,036,597	+0.36(+0.71%)
Feb 06, 2017	51.29	51.42	50.76	51.01	1,176,178	-0.53(-1.02%)
Feb 03, 2017	51.48	51.83	51.19	51.54	1,268,275	+0.30(+0.58%)
Feb 02, 2017	51.48	51.53	50.99	51.24	1,719,933	-0.11(-0.22%)
Feb 01, 2017	51.63	51.88	51.10	51.35	1,749,088	-0.33(-0.65%)
Jan 31, 2017	52.01	52.28	51.58	51.69	1,885,515	-0.19(-0.36%)
Jan 30, 2017	51.98	52.16	51.51	51.87	1,319,199	-0.39(-0.75%)
Jan 27, 2017	52.23	52.60	52.03	52.27	1,023,732	+0.13(+0.24%)
Jan 26, 2017	51.99	52.31	51.70	52.14	1,741,084	+0.10(+0.20%)
Jan 25, 2017	52.87	53.14	52.00	52.03	3,563,552	-0.85(-1.60%)
Jan 24, 2017	52.38	53.09	52.23	52.88	2,838,807	+0.63(+1.21%)
Jan 23, 2017	51.82	52.39	51.58	52.25	1,448,586	+0.12(+0.23%)
Jan 20, 2017	51.30	52.18	51.22	52.13	1,786,348	+0.97(+1.89%)
Jan 19, 2017	52.35	52.35	51.06	51.16	3,390,012	-0.69(-1.33%)
Jan 18, 2017	51.92	52.28	51.62	51.86	1,815,314	-0.41(-0.78%)
Jan 17, 2017	52.96	53.21	52.15	52.27	1,615,487	-0.52(-0.99%)
Jan 13, 2017		52.79	52.79	52.79	0	+0.32(+0.61%)
Jan 12, 2017	52.81	52.90	52.11	52.47	1,625,042	+0.05(+0.10%)
Jan 11, 2017	51.60	52.54	51.45	52.41	1,198,566	+0.90(+1.75%)
Jan 10, 2017	51.25	51.84	51.22	51.51	1,020,017	+0.39(+0.76%)
Jan 09, 2017	51.26	51.36	50.86	51.13	1,274,439	-0.26(-0.51%)
Jan 06, 2017	51.60	52.00	51.34	51.39	1,293,729	-0.25(-0.48%)
Jan 05, 2017	51.27	52.03	50.95	51.63	1,244,765	+0.39(+0.77%)
Jan 04, 2017	50.90	51.34	50.65	51.24	1,605,536	+1.17(+2.33%)
Jan 03, 2017	50.34	50.87	49.87	50.07	1,030,536	-0.04(-0.07%)
Dec 30, 2016		50.11	50.11	50.11	0	-0.44(-0.87%)
Dec 29, 2016	50.57	50.68	50.36	50.55	667,352	+0.25(+0.50%)
Dec 28, 2016	50.16	50.90	50.06	50.30	989,007	-0.08(-0.16%)
Dec 27, 2016	50.40	50.50	50.26	50.38	350,589	+0.11(+0.22%)
Dec 23, 2016		50.27	50.27	50.27	0	-0.13(-0.25%)
Dec 22, 2016	50.39	50.56	50.15	50.39	619,066	-0.16(-0.32%)
Dec 21, 2016	50.51	50.88	50.32	50.56	826,236	+0.07(+0.15%)
Dec 20, 2016	50.05	50.79	50.03	50.48	1,808,258	+0.59(+1.19%)
Dec 19, 2016	49.75	50.02	49.65	49.89	648,042	+0.01(+0.03%)
Dec 16, 2016	49.91	50.24	49.64	49.87	1,001,539	-0.03(-0.06%)
Dec 15, 2016	49.54	50.34	49.50	49.90	1,315,726	+0.13(+0.25%)
Dec 14, 2016	50.88	51.11	49.70	49.77	1,330,098	-1.10(-2.16%)
Dec 13, 2016	50.87	51.54	50.75	50.87	1,786,449	+0.20(+0.40%)
Dec 12, 2016	50.11	50.93	49.73	50.67	5,641,022	-1.01(-1.96%)
Dec 09, 2016	51.73	52.04	51.48	51.69	2,287,964	-0.25(-0.47%)
Dec 08, 2016	51.44	51.98	50.97	51.93	1,324,145	+0.51(+1.00%)
Dec 07, 2016	50.15	51.47	50.06	51.42	1,353,190	+1.58(+3.16%)
Dec 06, 2016	49.69	49.95	49.49	49.84	1,106,772	-0.05(-0.10%)
Dec 05, 2016	49.80	50.22	49.69	49.89	1,056,901	+0.23(+0.46%)
Dec 02, 2016	49.90	50.11	49.50	49.66	946,750	-0.21(-0.43%)

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.