Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.80	55.14	54.56	55.02	3,634,130	-0.17(-0.30%)
Feb 27, 2017	54.82	55.28	54.76	55.19	3,533,635	+0.35(+0.64%)
Feb 24, 2017	54.65	54.99	54.44	54.84	3,808,234	-0.23(-0.42%)
Feb 23, 2017	55.16	55.29	54.49	55.07	2,658,010	+0.02(+0.03%)
Feb 22, 2017	54.71	55.51	54.71	55.05	3,415,735	-0.01(-0.02%)
Feb 21, 2017	55.06	55.49	54.66	55.06	3,504,559	+0.18(+0.34%)
Feb 17, 2017		54.88	54.88	54.88	0	-0.24(-0.43%)
Feb 16, 2017	55.14	55.35	54.65	55.12	3,521,434	-0.17(-0.32%)
Feb 15, 2017	55.10	55.54	54.76	55.29	3,487,033	+0.41(+0.76%)
Feb 14, 2017	53.59	54.94	53.39	54.88	4,124,831	+1.34(+2.49%)
Feb 13, 2017	53.41	54.08	53.31	53.54	3,900,492	+0.35(+0.66%)
Feb 10, 2017	53.46	53.61	53.03	53.19	2,866,277	+0.03(+0.05%)
Feb 09, 2017	52.72	53.53	52.44	53.16	3,629,946	+0.74(+1.41%)
Feb 08, 2017		52.56	51.89	52.43	2,856,541	-0.43(-0.82%)
Feb 07, 2017	53.35	53.45	52.75	52.86	2,456,964	-0.29(-0.55%)
Feb 06, 2017	52.88	53.66	52.86	53.15	2,486,378	-0.23(-0.43%)
Feb 03, 2017	53.17	53.50	52.75	53.38	3,307,310	+1.05(+2.01%)
Feb 02, 2017	52.24	52.41	51.82	52.33	3,677,638	-0.29(-0.54%)
Feb 01, 2017	52.91	53.32	52.42	52.62	4,032,571	+0.29(+0.56%)
Jan 31, 2017	52.51	52.97	52.00	52.33	3,583,962	-0.41(-0.79%)
Jan 30, 2017	52.91	52.91	52.14	52.74	2,524,298	-0.44(-0.83%)
Jan 27, 2017	53.54	53.69	53.10	53.18	2,634,883	-0.47(-0.88%)
Jan 26, 2017	53.49	54.08	53.23	53.65	3,521,474	+0.08(+0.15%)
Jan 25, 2017	52.55	53.70	52.53	53.57	6,537,170	+1.56(+2.99%)
Jan 24, 2017	50.94	52.20	50.56	52.01	4,548,668	+1.23(+2.43%)
Jan 23, 2017	50.57	51.07	50.37	50.78	4,030,908	+0.28(+0.55%)
Jan 20, 2017	49.86	50.91	49.60	50.50	6,556,207	+0.92(+1.86%)
Jan 19, 2017	50.18	50.34	49.34	49.58	3,510,340	-0.48(-0.96%)
Jan 18, 2017	49.77	50.09	49.32	50.06	3,561,803	+0.44(+0.89%)
Jan 17, 2017	50.82	51.07	49.56	49.62	3,705,935	-1.92(-3.73%)
Jan 13, 2017		51.54	51.54	51.54	0	+0.44(+0.87%)
Jan 12, 2017	51.39	51.53	50.43	51.10	3,405,365	-0.50(-0.96%)
Jan 11, 2017	51.24	51.60	50.84	51.60	2,900,957	+0.30(+0.59%)
Jan 10, 2017	50.91	51.56	50.80	51.29	3,402,249	+0.42(+0.83%)
Jan 09, 2017	50.82	51.29	50.43	50.87	2,814,558	-0.27(-0.52%)
Jan 06, 2017	50.80	51.29	50.56	51.14	3,232,819	+0.58(+1.15%)
Jan 05, 2017	51.53	51.66	50.26	50.56	3,828,022	-1.14(-2.21%)
Jan 04, 2017	51.23	52.01	51.22	51.70	4,349,301	+0.60(+1.17%)
Jan 03, 2017	51.17	51.73	50.42	51.10	4,873,503	+0.59(+1.17%)
Dec 30, 2016		50.51	50.51	50.51	0	+0.15(+0.29%)
Dec 29, 2016	51.22	51.28	50.10	50.36	3,426,966	-0.73(-1.42%)
Dec 28, 2016	51.93	52.00	51.02	51.09	2,113,244	-0.84(-1.61%)
Dec 27, 2016	51.87	52.01	51.63	51.93	1,434,580	+0.20(+0.39%)
Dec 23, 2016		51.73	51.73	51.73	0	+0.02(+0.04%)
Dec 22, 2016	51.60	51.84	51.32	51.71	3,149,831	+0.12(+0.23%)
Dec 21, 2016	51.75	51.78	51.25	51.59	2,053,927	-0.14(-0.27%)
Dec 20, 2016	51.39	51.74	51.22	51.73	2,379,069	+0.78(+1.54%)
Dec 19, 2016	50.70	51.02	50.34	50.94	3,349,480	+0.05(+0.09%)
Dec 16, 2016	51.54	51.66	50.78	50.90	7,136,664	-0.49(-0.95%)
Dec 15, 2016	51.07	51.50	50.59	51.39	6,558,841	+0.62(+1.22%)
Dec 14, 2016	49.48	51.37	49.29	50.77	9,196,704	+0.63(+1.25%)
Dec 13, 2016	50.03	50.30	49.53	50.14	2,974,096	+0.32(+0.65%)
Dec 12, 2016	50.16	50.87	49.74	49.82	4,913,601	-0.68(-1.35%)
Dec 09, 2016	50.45	50.64	49.91	50.50	4,568,693	+0.05(+0.09%)
Dec 08, 2016	50.35	51.01	50.15	50.46	4,845,014	+0.30(+0.61%)
Dec 07, 2016	49.45	50.20	49.00	50.15	5,615,989	+0.62(+1.25%)
Dec 06, 2016	48.46	49.61	48.46	49.54	6,542,238	+1.15(+2.38%)
Dec 05, 2016	48.58	49.00	48.20	48.38	4,694,546	+0.46(+0.96%)
Dec 02, 2016	48.39	48.41	47.71	47.92	4,114,210	-0.62(-1.27%)

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.