Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.61	54.04	53.34	53.69	11,571,475	-0.02(-0.03%)
Feb 27, 2017	53.19	53.74	53.18	53.71	8,321,343	+0.43(+0.80%)
Feb 24, 2017	52.81	53.38	52.60	53.28	9,690,336	+0.43(+0.82%)
Feb 23, 2017	52.37	52.97	52.13	52.85	9,876,433	+0.41(+0.78%)
Feb 22, 2017	52.65	53.10	52.31	52.44	13,209,031	-0.35(-0.66%)
Feb 21, 2017	53.33	53.33	52.44	52.79	14,665,431	-0.43(-0.80%)
Feb 17, 2017		53.21	53.21	53.21	0	-0.35(-0.65%)
Feb 16, 2017	53.33	53.84	52.76	53.56	14,393,261	+0.39(+0.73%)
Feb 15, 2017		53.31	51.55	53.18	21,855,308	+1.71(+3.33%)
Feb 14, 2017	52.26	52.31	51.29	51.46	19,649,744	-0.08(-0.15%)
Feb 13, 2017	50.90	51.64	50.66	51.54	20,804,244	+0.98(+1.94%)
Feb 10, 2017	50.17	50.87	49.85	50.55	21,275,734	+0.59(+1.17%)
Feb 09, 2017	50.54	50.88	49.81	49.97	30,253,660	-0.94(-1.86%)
Feb 08, 2017	51.25	51.25	50.09	50.91	67,653,400	-4.80(-8.61%)
Feb 07, 2017	55.28	55.84	55.16	55.71	17,397,656	+0.56(+1.02%)
Feb 06, 2017	54.87	55.36	54.42	55.15	10,019,000	+0.04(+0.07%)
Feb 03, 2017	55.42	55.42	54.68	55.11	10,546,060	+0.07(+0.12%)
Feb 02, 2017	55.32	55.48	54.68	55.04	11,568,219	-0.43(-0.78%)
Feb 01, 2017	55.40	55.52	54.90	55.48	9,767,411	+0.28(+0.51%)
Jan 31, 2017	54.19	55.29	54.08	55.19	13,603,878	+0.72(+1.31%)
Jan 30, 2017	54.09	54.60	53.90	54.48	9,491,414	+0.19(+0.35%)
Jan 27, 2017	54.42	54.98	54.21	54.29	9,109,318	+0.03(+0.06%)
Jan 26, 2017	54.68	54.74	54.20	54.26	11,250,032	-0.53(-0.96%)
Jan 25, 2017	53.95	55.11	53.88	54.78	18,400,902	+1.26(+2.36%)
Jan 24, 2017	53.78	54.07	53.16	53.52	14,303,026	-0.34(-0.62%)
Jan 23, 2017	53.99	54.31	53.56	53.85	12,661,125	-0.24(-0.45%)
Jan 20, 2017	54.83	54.85	53.77	54.10	13,481,191	-0.43(-0.78%)
Jan 19, 2017	54.71	55.04	54.26	54.52	12,874,461	-0.43(-0.78%)
Jan 18, 2017	55.03	55.21	54.47	54.95	13,007,257	+0.17(+0.31%)
Jan 17, 2017	55.55	55.55	54.65	54.78	15,362,570	-0.88(-1.59%)
Jan 13, 2017		55.67	55.67	55.67	0	-0.22(-0.40%)
Jan 12, 2017	56.02	56.13	55.56	55.89	9,263,812	-0.31(-0.56%)
Jan 11, 2017	57.53	57.56	55.62	56.20	18,581,862	-0.94(-1.65%)
Jan 10, 2017	58.25	58.28	57.08	57.14	11,614,138	-0.63(-1.09%)
Jan 09, 2017	57.85	57.97	57.34	57.78	13,342,205	+0.27(+0.46%)
Jan 06, 2017	58.24	58.28	57.45	57.51	11,787,442	-0.40(-0.68%)
Jan 05, 2017	58.54	58.55	57.57	57.91	12,355,467	-0.28(-0.48%)
Jan 04, 2017	56.78	58.65	56.66	58.19	19,466,712	+1.69(+2.99%)
Jan 03, 2017	55.11	56.55	54.99	56.50	14,370,989	+1.94(+3.56%)
Dec 30, 2016		54.55	54.55	54.55	0	-0.40(-0.72%)
Dec 29, 2016	55.44	55.50	54.80	54.95	9,887,342	-0.49(-0.88%)
Dec 28, 2016	56.08	56.15	55.32	55.44	8,382,146	-0.73(-1.30%)
Dec 27, 2016	56.01	56.98	56.00	56.17	8,706,175	+0.07(+0.12%)
Dec 23, 2016		56.10	56.10	56.10	0	+0.26(+0.46%)
Dec 22, 2016	56.13	56.18	55.55	55.84	11,038,409	-0.50(-0.89%)
Dec 21, 2016	56.40	57.01	56.04	56.34	9,211,735	-0.07(-0.12%)
Dec 20, 2016	56.76	56.86	55.94	56.41	11,093,959	-0.27(-0.47%)
Dec 19, 2016	56.08	57.37	56.03	56.68	10,779,495	+0.23(+0.40%)
Dec 16, 2016	56.70	57.10	56.33	56.45	18,951,106	-1.10(-1.92%)
Dec 15, 2016	57.75	57.89	57.07	57.56	12,356,973	-0.12(-0.21%)
Dec 14, 2016	57.03	58.14	57.03	57.68	15,516,428	+0.66(+1.16%)
Dec 13, 2016	55.93	57.80	55.92	57.02	16,531,017	+1.40(+2.52%)
Dec 12, 2016	54.92	55.77	54.60	55.61	12,517,225	+0.58(+1.06%)
Dec 09, 2016	54.76	55.36	54.46	55.03	13,126,684	+0.51(+0.94%)
Dec 08, 2016	54.85	54.95	53.62	54.52	16,285,097	-0.58(-1.04%)
Dec 07, 2016	54.33	55.18	54.16	55.09	17,253,158	+0.23(+0.43%)
Dec 06, 2016	55.01	55.01	54.46	54.86	11,519,519	+0.08(+0.15%)
Dec 05, 2016	55.10	55.23	54.45	54.77	13,172,132	-0.05(-0.08%)
Dec 02, 2016	55.29	55.71	54.62	54.82	12,190,850	-0.32(-0.58%)

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.