Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.16	51.38	50.24	50.33	327,717	-1.09(-2.13%)
Feb 27, 2017	51.16	51.86	51.12	51.42	171,479	+0.22(+0.43%)
Feb 24, 2017	49.89	51.69	49.72	51.20	197,672	+1.05(+2.09%)
Feb 23, 2017	50.94	50.94	49.72	50.15	241,225	-0.53(-1.04%)
Feb 22, 2017	51.07	51.29	50.44	50.68	140,028	-0.39(-0.77%)
Feb 21, 2017	50.42	51.42	50.28	51.07	219,488	+0.66(+1.30%)
Feb 17, 2017		50.42	50.42	50.42	0	+0.09(+0.17%)
Feb 16, 2017	50.55	50.99	50.07	50.33	317,042	-0.26(-0.52%)
Feb 15, 2017	49.85	50.72	49.85	50.59	176,762	+0.53(+1.05%)
Feb 14, 2017	49.93	50.42	49.85	50.07	238,971	-0.18(-0.35%)
Feb 13, 2017	51.34	51.60	50.15	50.24	269,238	-0.96(-1.88%)
Feb 10, 2017	51.69	51.99	51.12	51.20	224,390	-0.44(-0.85%)
Feb 09, 2017	50.02	51.82	50.02	51.64	453,501	+1.71(+3.42%)
Feb 08, 2017	47.92	49.98	47.66	49.93	449,039	+1.97(+4.11%)
Feb 07, 2017	47.79	48.27	47.22	47.97	346,791	+0.18(+0.37%)
Feb 06, 2017	48.32	48.58	47.66	47.79	413,173	-0.57(-1.18%)
Feb 03, 2017	48.32	48.80	48.18	48.36	409,322	+0.13(+0.27%)
Feb 02, 2017	48.27	49.45	48.18	48.23	339,578	-0.70(-1.43%)
Feb 01, 2017	49.98	51.12	48.71	48.93	885,511	-3.50(-6.68%)
Jan 31, 2017	52.91	53.48	51.34	52.43	421,141	+0.39(+0.76%)
Jan 30, 2017	51.34	52.08	50.59	52.04	268,052	+0.31(+0.59%)
Jan 27, 2017	51.82	52.43	51.20	51.73	244,991	+0.13(+0.25%)
Jan 26, 2017	51.82	52.56	51.03	51.60	200,749	-0.74(-1.42%)
Jan 25, 2017	52.25	52.74	51.69	52.34	316,970	+0.53(+1.01%)
Jan 24, 2017	51.77	52.25	51.38	51.82	183,029	+0.35(+0.68%)
Jan 23, 2017	51.03	51.66	50.66	51.47	232,123	+0.22(+0.43%)
Jan 20, 2017	50.94	51.34	50.50	51.25	169,690	+0.31(+0.60%)
Jan 19, 2017	52.04	52.47	50.68	50.94	126,558	-1.27(-2.43%)
Jan 18, 2017	51.82	52.30	50.85	52.21	242,560	+0.61(+1.19%)
Jan 17, 2017	51.34	53.13	51.34	51.60	296,673	+0.00(+0.00%)
Jan 13, 2017		51.60	51.60	51.60	0	+0.74(+1.46%)
Jan 12, 2017	51.47	51.47	50.24	50.85	187,218	-0.70(-1.36%)
Jan 11, 2017	51.25	51.82	50.24	51.55	267,407	+0.18(+0.34%)
Jan 10, 2017	50.50	51.95	50.46	51.38	190,210	+0.83(+1.64%)
Jan 09, 2017	50.72	53.13	50.42	50.55	209,004	-0.13(-0.26%)
Jan 06, 2017	52.43	52.47	50.59	50.68	284,007	-1.44(-2.77%)
Jan 05, 2017	51.77	52.54	50.99	52.12	468,234	+0.00(+0.00%)
Jan 04, 2017	50.20	52.74	49.89	52.12	471,138	+2.01(+4.02%)
Jan 03, 2017	50.42	50.55	49.54	50.11	334,396	+0.04(+0.09%)
Dec 30, 2016		50.07	50.07	50.07	0	+0.09(+0.18%)
Dec 29, 2016	49.58	50.07	48.49	49.98	231,197	+0.44(+0.88%)
Dec 28, 2016	48.88	49.72	48.71	49.54	252,706	+0.66(+1.34%)
Dec 27, 2016	48.23	49.41	48.23	48.88	275,446	+0.61(+1.27%)
Dec 23, 2016		48.27	48.27	48.27	0	-0.61(-1.25%)
Dec 22, 2016	50.20	50.20	48.53	48.88	325,112	-1.36(-2.70%)
Dec 21, 2016	50.15	50.72	49.85	50.24	207,267	-0.09(-0.17%)
Dec 20, 2016	50.33	50.92	49.93	50.33	333,215	+0.04(+0.09%)
Dec 19, 2016	49.93	50.94	49.58	50.28	199,009	+0.61(+1.23%)
Dec 16, 2016	49.28	49.76	48.14	49.67	1,022,344	+0.66(+1.34%)
Dec 15, 2016	49.10	50.55	48.92	49.02	294,095	-0.13(-0.27%)
Dec 14, 2016	50.07	50.72	49.02	49.15	347,911	-1.05(-2.09%)
Dec 13, 2016	51.38	51.79	49.98	50.20	432,214	-1.14(-2.22%)
Dec 12, 2016	50.07	51.73	50.07	51.34	571,327	+1.14(+2.27%)
Dec 09, 2016	49.67	50.42	49.10	50.20	555,051	+0.46(+0.92%)
Dec 08, 2016	50.79	51.23	49.57	49.74	466,419	-0.96(-1.89%)
Dec 07, 2016	51.27	52.43	50.59	50.70	459,459	-0.65(-1.27%)
Dec 06, 2016	53.45	53.89	51.31	51.36	693,719	-2.31(-4.31%)
Dec 05, 2016	52.67	53.71	51.92	53.67	314,844	+1.48(+2.84%)
Dec 02, 2016	51.79	52.36	50.83	52.19	264,233	+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.