Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.87	53.99	53.06	53.27	889,967	-0.77(-1.43%)
Feb 27, 2017	53.96	54.26	53.84	54.05	608,082	-0.05(-0.10%)
Feb 24, 2017	53.32	54.16	52.92	54.10	489,346	+0.61(+1.14%)
Feb 23, 2017	54.02	54.33	53.44	53.49	711,088	-0.53(-0.99%)
Feb 22, 2017	53.60	54.11	53.48	54.02	655,299	+0.43(+0.81%)
Feb 21, 2017	53.41	53.67	52.94	53.59	742,121	+0.36(+0.68%)
Feb 17, 2017		53.23	53.23	53.23	0	+0.09(+0.17%)
Feb 16, 2017	53.76	53.78	52.62	53.14	1,031,186	-0.71(-1.32%)
Feb 15, 2017	53.03	53.93	52.80	53.85	1,306,287	+0.85(+1.61%)
Feb 14, 2017	53.26	53.41	52.96	53.00	913,073	-0.43(-0.81%)
Feb 13, 2017	53.60	54.02	53.18	53.43	1,006,875	+0.04(+0.08%)
Feb 10, 2017	53.35	53.62	53.06	53.39	688,986	+0.26(+0.48%)
Feb 09, 2017	53.20	53.58	53.05	53.13	1,106,113	+0.03(+0.05%)
Feb 08, 2017	53.05	53.41	52.84	53.10	834,407	+0.02(+0.03%)
Feb 07, 2017	53.24	53.52	52.96	53.08	703,326	-0.11(-0.20%)
Feb 06, 2017	53.47	53.94	53.11	53.19	1,668,069	-0.82(-1.51%)
Feb 03, 2017	53.32	54.17	53.17	54.01	1,903,441	+0.89(+1.67%)
Feb 02, 2017	53.71	53.71	52.99	53.12	1,410,011	-0.81(-1.50%)
Feb 01, 2017	53.19	54.18	52.92	53.93	2,086,066	+0.82(+1.55%)
Jan 31, 2017	52.48	53.15	51.85	53.10	1,131,588	+0.62(+1.18%)
Jan 30, 2017	52.06	52.55	51.41	52.48	1,369,906	+0.28(+0.54%)
Jan 27, 2017	51.61	52.47	51.07	52.20	1,299,275	+1.13(+2.21%)
Jan 26, 2017	50.27	52.18	50.02	51.07	1,786,273	+0.67(+1.32%)
Jan 25, 2017	49.65	50.46	49.47	50.41	1,774,004	+1.04(+2.10%)
Jan 24, 2017	48.75	49.78	48.75	49.37	1,183,682	+0.60(+1.24%)
Jan 23, 2017	48.28	48.84	48.19	48.76	613,839	+0.22(+0.46%)
Jan 20, 2017	48.91	49.20	48.29	48.54	727,483	-0.16(-0.33%)
Jan 19, 2017	49.78	50.13	48.56	48.70	731,485	-0.82(-1.65%)
Jan 18, 2017	49.44	49.58	48.99	49.52	785,237	+0.08(+0.16%)
Jan 17, 2017	49.34	50.07	49.26	49.44	689,454	-0.20(-0.39%)
Jan 13, 2017		49.63	49.63	49.63	0	+0.51(+1.05%)
Jan 12, 2017	49.37	49.37	48.45	49.12	770,904	-0.18(-0.36%)
Jan 11, 2017	49.03	49.41	48.45	49.30	905,165	+0.45(+0.93%)
Jan 10, 2017	48.63	49.26	48.34	48.84	730,828	+0.23(+0.47%)
Jan 09, 2017	49.06	49.06	47.86	48.61	2,151,899	-0.44(-0.90%)
Jan 06, 2017	50.00	50.04	48.77	49.06	812,156	-0.94(-1.88%)
Jan 05, 2017	49.82	50.61	49.63	50.00	732,634	-0.06(-0.12%)
Jan 04, 2017	49.36	50.39	49.36	50.06	1,055,832	+0.93(+1.90%)
Jan 03, 2017	48.90	49.78	48.54	49.13	873,408	+0.75(+1.54%)
Dec 30, 2016		48.38	48.38	48.38	0	-0.17(-0.35%)
Dec 29, 2016	48.47	48.88	48.33	48.55	368,669	+0.00(+0.00%)
Dec 28, 2016	49.15	49.23	48.40	48.55	364,822	-0.58(-1.17%)
Dec 27, 2016	49.31	49.47	48.92	49.13	534,986	+0.05(+0.11%)
Dec 23, 2016		49.07	49.07	49.07	0	+0.67(+1.37%)
Dec 22, 2016	49.29	49.31	48.35	48.41	1,147,485	-0.52(-1.07%)
Dec 21, 2016	49.10	49.25	48.68	48.93	822,290	-0.04(-0.09%)
Dec 20, 2016	48.89	49.19	48.78	48.98	698,954	+0.19(+0.38%)
Dec 19, 2016	48.35	49.16	48.16	48.79	850,078	+0.43(+0.88%)
Dec 16, 2016	48.02	48.87	48.02	48.37	1,813,386	+0.42(+0.87%)
Dec 15, 2016	47.27	48.25	47.08	47.95	828,277	+0.67(+1.43%)
Dec 14, 2016	48.16	48.30	47.22	47.27	1,040,119	-0.90(-1.86%)
Dec 13, 2016	49.17	49.48	47.96	48.17	1,306,137	-0.82(-1.67%)
Dec 12, 2016	49.71	49.78	48.69	48.99	1,446,622	-0.72(-1.45%)
Dec 09, 2016	49.52	49.94	49.21	49.70	1,091,729	+0.22(+0.45%)
Dec 08, 2016	48.42	49.55	48.17	49.48	1,165,190	+1.06(+2.20%)
Dec 07, 2016	46.97	48.43	46.86	48.42	1,337,647	+1.50(+3.20%)
Dec 06, 2016	46.62	47.24	46.34	46.92	1,176,174	+0.42(+0.90%)
Dec 05, 2016	45.49	46.89	45.22	46.50	1,879,147	+1.36(+3.01%)
Dec 02, 2016	45.58	45.85	45.06	45.14	945,256	-0.59(-1.28%)

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.