Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.86	52.01	51.21	51.34	1,405,998	-0.50(-0.97%)
Feb 27, 2017	52.05	52.14	51.75	51.84	1,544,511	-0.12(-0.24%)
Feb 24, 2017	51.50	52.00	51.42	51.97	1,048,821	+0.13(+0.26%)
Feb 23, 2017	52.62	52.78	51.52	51.83	1,862,055	-0.78(-1.48%)
Feb 22, 2017	52.24	52.62	52.08	52.61	2,664,629	+0.15(+0.29%)
Feb 21, 2017	51.82	52.49	51.71	52.46	6,328,456	+0.62(+1.19%)
Feb 17, 2017		51.84	51.84	51.84	0	+0.12(+0.24%)
Feb 16, 2017	51.67	51.78	51.29	51.72	1,853,783	+0.09(+0.17%)
Feb 15, 2017	51.37	51.74	51.01	51.63	2,110,620	+0.67(+1.31%)
Feb 14, 2017	50.87	51.02	50.61	50.97	2,263,255	-0.09(-0.17%)
Feb 13, 2017	51.13	51.26	50.90	51.05	1,830,926	+0.14(+0.28%)
Feb 10, 2017	50.64	51.03	50.47	50.91	1,799,993	+0.37(+0.73%)
Feb 09, 2017	50.00	50.84	49.91	50.54	1,945,553	+0.74(+1.49%)
Feb 08, 2017	49.19	49.92	48.81	49.80	2,489,802	+0.64(+1.30%)
Feb 07, 2017	49.47	50.29	48.79	49.16	5,025,523	+0.02(+0.04%)
Feb 06, 2017	48.88	49.46	48.69	49.14	4,049,256	+0.14(+0.29%)
Feb 03, 2017	48.91	49.18	48.59	49.00	2,173,239	+0.45(+0.92%)
Feb 02, 2017	48.30	48.59	47.98	48.55	1,077,656	-0.05(-0.10%)
Feb 01, 2017	48.85	49.05	48.19	48.60	1,793,511	-0.01(-0.02%)
Jan 31, 2017	48.88	48.95	48.37	48.61	1,774,695	-0.28(-0.56%)
Jan 30, 2017	49.28	49.50	48.46	48.88	1,546,322	-0.40(-0.81%)
Jan 27, 2017	49.64	49.87	49.11	49.28	1,412,557	-0.35(-0.71%)
Jan 26, 2017	49.83	50.25	49.46	49.64	1,976,397	-0.21(-0.42%)
Jan 25, 2017	49.10	49.87	49.00	49.85	2,121,644	+1.16(+2.38%)
Jan 24, 2017	48.27	48.85	48.03	48.69	1,078,550	+0.68(+1.43%)
Jan 23, 2017	48.16	48.49	47.62	48.00	1,401,170	-0.33(-0.69%)
Jan 20, 2017	48.47	48.69	48.16	48.33	1,287,022	+0.12(+0.26%)
Jan 19, 2017	48.43	48.69	47.98	48.21	1,772,215	-0.03(-0.06%)
Jan 18, 2017	47.93	48.30	47.74	48.24	2,134,829	+0.41(+0.86%)
Jan 17, 2017	48.08	48.19	47.50	47.83	1,426,737	-0.36(-0.75%)
Jan 13, 2017		48.19	48.19	48.19	0	+0.21(+0.44%)
Jan 12, 2017	47.46	48.05	47.13	47.98	1,482,613	+0.44(+0.92%)
Jan 11, 2017	47.35	47.64	47.20	47.54	1,178,502	+0.10(+0.22%)
Jan 10, 2017	47.32	47.62	46.94	47.44	1,484,265	+0.23(+0.48%)
Jan 09, 2017	47.46	47.68	46.89	47.21	1,576,915	-0.42(-0.88%)
Jan 06, 2017	47.00	47.74	46.78	47.63	1,612,757	+0.85(+1.81%)
Jan 05, 2017	47.15	47.32	46.29	46.78	1,506,517	-0.60(-1.26%)
Jan 04, 2017	47.23	47.63	46.89	47.38	2,605,460	+0.56(+1.20%)
Jan 03, 2017	46.65	46.96	46.18	46.82	2,066,345	+0.59(+1.28%)
Dec 30, 2016		46.23	46.23	46.23	0	-0.06(-0.12%)
Dec 29, 2016	46.35	46.56	46.09	46.29	935,219	-0.09(-0.18%)
Dec 28, 2016	47.41	47.50	46.36	46.37	1,015,879	-0.91(-1.93%)
Dec 27, 2016	47.03	47.43	46.96	47.29	601,945	+0.25(+0.53%)
Dec 23, 2016		47.04	47.04	47.04	0	+0.03(+0.06%)
Dec 22, 2016	47.79	47.92	46.95	47.01	1,215,055	+0.11(+0.24%)
Dec 21, 2016	46.95	47.27	46.62	46.90	1,385,175	-0.16(-0.34%)
Dec 20, 2016	46.88	47.13	46.72	47.06	1,017,951	+0.31(+0.67%)
Dec 19, 2016	46.80	46.99	46.50	46.74	1,447,823	-0.04(-0.08%)
Dec 16, 2016	47.41	47.54	46.75	46.78	2,944,711	-0.66(-1.38%)
Dec 15, 2016	47.32	47.67	47.15	47.44	2,074,316	+0.05(+0.10%)
Dec 14, 2016	47.58	47.97	47.37	47.39	2,620,661	-0.44(-0.91%)
Dec 13, 2016	48.24	48.38	47.75	47.83	1,958,750	-0.34(-0.71%)
Dec 12, 2016	48.40	48.76	47.97	48.17	2,127,276	-0.22(-0.45%)
Dec 09, 2016	48.55	48.71	48.17	48.39	1,667,321	-0.17(-0.35%)
Dec 08, 2016	48.37	48.73	48.09	48.56	2,900,600	+0.19(+0.39%)
Dec 07, 2016	47.38	48.51	47.07	48.37	4,051,206	+1.27(+2.69%)
Dec 06, 2016	46.12	47.13	46.02	47.11	4,570,840	+0.89(+1.93%)
Dec 05, 2016	45.82	46.47	45.81	46.21	2,520,797	+0.63(+1.38%)
Dec 02, 2016	46.90	46.98	45.57	45.58	3,342,047	-1.32(-2.81%)

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.