Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.22	51.43	50.30	50.38	327,363	-1.10(-2.13%)
Feb 27, 2017	51.22	51.92	51.17	51.48	171,294	+0.22(+0.43%)
Feb 24, 2017	49.95	51.74	49.77	51.26	197,458	+1.05(+2.09%)
Feb 23, 2017	51.00	51.00	49.77	50.21	240,964	-0.53(-1.04%)
Feb 22, 2017	51.13	51.35	50.49	50.73	139,876	-0.39(-0.77%)
Feb 21, 2017	50.47	51.48	50.34	51.13	219,251	+0.66(+1.30%)
Feb 17, 2017		50.47	50.47	50.47	0	+0.09(+0.17%)
Feb 16, 2017	50.60	51.04	50.12	50.38	316,699	-0.26(-0.52%)
Feb 15, 2017	49.90	50.78	49.90	50.65	176,571	+0.53(+1.05%)
Feb 14, 2017	49.99	50.47	49.90	50.12	238,712	-0.18(-0.35%)
Feb 13, 2017	51.39	51.65	50.21	50.30	268,947	-0.96(-1.88%)
Feb 10, 2017	51.74	52.05	51.17	51.26	224,148	-0.44(-0.85%)
Feb 09, 2017	50.08	51.87	50.08	51.70	453,010	+1.71(+3.42%)
Feb 08, 2017	47.97	50.03	47.71	49.99	448,554	+1.97(+4.11%)
Feb 07, 2017	47.84	48.32	47.27	48.02	346,416	+0.18(+0.37%)
Feb 06, 2017	48.37	48.63	47.71	47.84	412,726	-0.57(-1.18%)
Feb 03, 2017	48.37	48.85	48.24	48.41	408,879	+0.13(+0.27%)
Feb 02, 2017	48.32	49.51	48.24	48.28	339,211	-0.70(-1.43%)
Feb 01, 2017	50.03	51.17	48.76	48.98	884,553	-3.50(-6.68%)
Jan 31, 2017	52.97	53.54	51.39	52.49	420,685	+0.39(+0.76%)
Jan 30, 2017	51.39	52.14	50.65	52.09	267,762	+0.31(+0.59%)
Jan 27, 2017	51.87	52.49	51.26	51.79	244,726	+0.13(+0.25%)
Jan 26, 2017	51.87	52.62	51.08	51.65	200,532	-0.74(-1.42%)
Jan 25, 2017	52.31	52.79	51.74	52.40	316,627	+0.53(+1.01%)
Jan 24, 2017	51.83	52.31	51.43	51.87	182,831	+0.35(+0.68%)
Jan 23, 2017	51.08	51.72	50.72	51.52	231,872	+0.22(+0.43%)
Jan 20, 2017	51.00	51.39	50.56	51.30	169,507	+0.31(+0.60%)
Jan 19, 2017	52.09	52.53	50.73	51.00	126,421	-1.27(-2.43%)
Jan 18, 2017	51.87	52.35	50.91	52.27	242,298	+0.61(+1.19%)
Jan 17, 2017	51.39	53.19	51.39	51.65	296,353	+0.00(+0.00%)
Jan 13, 2017		51.65	51.65	51.65	0	+0.74(+1.46%)
Jan 12, 2017	51.52	51.52	50.30	50.91	187,016	-0.70(-1.36%)
Jan 11, 2017	51.30	51.87	50.30	51.61	267,118	+0.18(+0.34%)
Jan 10, 2017	50.56	52.00	50.51	51.43	190,005	+0.83(+1.64%)
Jan 09, 2017	50.78	53.19	50.47	50.60	208,778	-0.13(-0.26%)
Jan 06, 2017	52.49	52.53	50.65	50.73	283,700	-1.45(-2.77%)
Jan 05, 2017	51.83	52.60	51.04	52.18	467,728	+0.00(+0.00%)
Jan 04, 2017	50.25	52.79	49.95	52.18	470,629	+2.02(+4.02%)
Jan 03, 2017	50.47	50.60	49.59	50.16	334,035	+0.04(+0.09%)
Dec 30, 2016		50.12	50.12	50.12	0	+0.09(+0.18%)
Dec 29, 2016	49.64	50.12	48.54	50.03	230,947	+0.44(+0.88%)
Dec 28, 2016	48.94	49.77	48.76	49.59	252,433	+0.66(+1.34%)
Dec 27, 2016	48.28	49.46	48.28	48.94	275,148	+0.61(+1.27%)
Dec 23, 2016		48.32	48.32	48.32	0	-0.61(-1.25%)
Dec 22, 2016	50.25	50.25	48.59	48.94	324,761	-1.36(-2.70%)
Dec 21, 2016	50.21	50.78	49.90	50.30	207,043	-0.09(-0.17%)
Dec 20, 2016	50.38	50.97	49.99	50.38	332,854	+0.04(+0.09%)
Dec 19, 2016	49.99	51.00	49.64	50.34	198,794	+0.61(+1.23%)
Dec 16, 2016	49.33	49.81	48.19	49.73	1,021,239	+0.66(+1.34%)
Dec 15, 2016	49.16	50.60	48.98	49.07	293,777	-0.13(-0.27%)
Dec 14, 2016	50.12	50.78	49.07	49.20	347,534	-1.05(-2.09%)
Dec 13, 2016	51.43	51.85	50.03	50.25	431,747	-1.14(-2.22%)
Dec 12, 2016	50.12	51.79	50.12	51.39	570,709	+1.14(+2.27%)
Dec 09, 2016	49.73	50.47	49.16	50.25	554,451	+0.46(+0.91%)
Dec 08, 2016	50.84	51.28	49.62	49.80	465,915	-0.96(-1.89%)
Dec 07, 2016	51.32	52.48	50.65	50.76	458,962	-0.66(-1.27%)
Dec 06, 2016	53.51	53.95	51.37	51.41	692,969	-2.31(-4.31%)
Dec 05, 2016	52.72	53.77	51.98	53.73	314,504	+1.49(+2.84%)
Dec 02, 2016	51.85	52.42	50.89	52.24	263,947	+0.35(+0.67%)

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.