Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.00	51.19	50.34	50.70	867,883	-0.40(-0.77%)
Feb 27, 2017	50.56	51.15	50.32	51.09	809,564	+0.51(+1.02%)
Feb 24, 2017	50.15	50.63	49.82	50.58	438,758	+0.32(+0.64%)
Feb 23, 2017	50.49	50.50	49.70	50.26	306,926	+0.07(+0.13%)
Feb 22, 2017	50.13	50.35	49.72	50.19	499,164	+0.20(+0.41%)
Feb 21, 2017	49.20	50.13	49.02	49.99	528,332	+0.79(+1.60%)
Feb 17, 2017		49.20	49.20	49.20	0	-0.05(-0.11%)
Feb 16, 2017	48.84	49.56	48.83	49.25	335,871	+0.39(+0.81%)
Feb 15, 2017	49.00	49.14	48.50	48.86	522,277	-0.34(-0.69%)
Feb 14, 2017	49.46	49.49	48.95	49.20	390,756	-0.47(-0.94%)
Feb 13, 2017	49.63	49.80	49.40	49.67	600,057	+0.26(+0.53%)
Feb 10, 2017	48.64	49.46	48.58	49.40	441,786	+0.79(+1.63%)
Feb 09, 2017	48.51	48.75	48.28	48.61	406,737	+0.18(+0.37%)
Feb 08, 2017	48.20	48.59	48.04	48.43	611,958	+0.24(+0.49%)
Feb 07, 2017	48.19	48.43	48.15	48.20	302,765	+0.07(+0.14%)
Feb 06, 2017	48.32	48.40	47.81	48.13	326,736	-0.11(-0.23%)
Feb 03, 2017	48.56	48.71	48.11	48.24	258,374	+0.17(+0.35%)
Feb 02, 2017	47.57	48.07	47.42	48.07	589,985	+0.62(+1.30%)
Feb 01, 2017	48.30	48.82	47.43	47.46	361,476	-1.06(-2.18%)
Jan 31, 2017	47.97	48.91	47.97	48.51	476,987	+0.54(+1.13%)
Jan 30, 2017	48.17	48.17	47.78	47.97	422,187	-0.21(-0.44%)
Jan 27, 2017	48.89	49.00	47.88	48.18	409,570	-0.35(-0.72%)
Jan 26, 2017	48.48	48.82	48.28	48.53	305,768	-0.04(-0.08%)
Jan 25, 2017	48.76	48.99	48.32	48.56	263,127	-0.15(-0.31%)
Jan 24, 2017	49.06	49.27	48.63	48.72	367,045	-0.27(-0.55%)
Jan 23, 2017	48.49	49.11	48.01	48.98	467,415	+0.77(+1.60%)
Jan 20, 2017	47.85	48.33	47.85	48.21	307,583	+0.40(+0.85%)
Jan 19, 2017	48.31	48.34	47.72	47.81	343,760	-0.57(-1.17%)
Jan 18, 2017	48.93	49.09	48.34	48.38	383,231	-0.65(-1.33%)
Jan 17, 2017	48.36	49.05	48.00	49.03	767,090	+1.23(+2.57%)
Jan 13, 2017		47.80	47.80	47.80	0	-0.53(-1.09%)
Jan 12, 2017	47.33	48.43	47.13	48.33	1,062,763	+0.99(+2.08%)
Jan 11, 2017	47.09	47.61	46.86	47.34	665,620	+0.33(+0.69%)
Jan 10, 2017	46.63	47.29	46.41	47.02	521,639	+0.27(+0.57%)
Jan 09, 2017	47.79	47.79	46.71	46.75	512,066	-0.82(-1.72%)
Jan 06, 2017	48.26	48.55	47.48	47.57	582,449	-0.93(-1.92%)
Jan 05, 2017	47.35	48.60	47.14	48.50	604,292	+1.06(+2.23%)
Jan 04, 2017	47.02	47.71	47.02	47.44	767,216	+0.52(+1.10%)
Jan 03, 2017	47.13	47.13	46.66	46.93	439,889	+0.07(+0.15%)
Dec 30, 2016		46.85	46.85	46.85	0	+0.42(+0.90%)
Dec 29, 2016	45.74	46.59	45.70	46.44	381,618	+0.72(+1.57%)
Dec 28, 2016	46.07	46.24	45.53	45.72	458,514	-0.27(-0.58%)
Dec 27, 2016	46.00	46.14	45.84	45.99	252,254	-0.01(-0.03%)
Dec 23, 2016		46.00	46.00	46.00	0	+0.08(+0.17%)
Dec 22, 2016	45.67	46.11	45.48	45.92	527,320	+0.11(+0.24%)
Dec 21, 2016	46.56	47.05	45.80	45.81	499,319	-0.74(-1.59%)
Dec 20, 2016	46.17	46.91	46.17	46.55	451,618	+0.15(+0.32%)
Dec 19, 2016	45.69	46.60	45.39	46.40	569,624	+1.16(+2.56%)
Dec 16, 2016	44.69	45.71	44.52	45.25	1,371,217	+0.38(+0.85%)
Dec 15, 2016	44.93	45.45	44.71	44.86	363,702	-0.14(-0.32%)
Dec 14, 2016	46.64	46.65	44.94	45.00	763,317	-1.60(-3.43%)
Dec 13, 2016	46.88	46.88	46.09	46.60	411,261	-0.17(-0.36%)
Dec 12, 2016	46.23	47.00	45.92	46.77	694,470	+0.47(+1.01%)
Dec 09, 2016	46.36	46.81	46.04	46.30	437,321	-0.14(-0.29%)
Dec 08, 2016	46.22	46.94	45.84	46.44	685,355	+0.09(+0.20%)
Dec 07, 2016	45.70	46.67	45.61	46.35	476,239	+0.84(+1.86%)
Dec 06, 2016	45.47	45.71	45.01	45.51	440,341	+0.18(+0.40%)
Dec 05, 2016	45.23	45.49	44.86	45.32	601,177	-0.07(-0.16%)
Dec 02, 2016	45.01	45.71	44.96	45.39	507,522	+0.83(+1.87%)

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.