Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.64	49.14	48.38	49.06	909,962	+0.29(+0.60%)
Feb 27, 2017	48.61	49.09	48.53	48.77	823,660	+0.11(+0.22%)
Feb 24, 2017	48.97	49.22	48.35	48.66	685,479	-0.62(-1.27%)
Feb 23, 2017	49.31	49.60	49.16	49.28	964,463	-0.06(-0.12%)
Feb 22, 2017	49.19	49.39	48.97	49.34	722,527	+0.09(+0.18%)
Feb 21, 2017	49.33	49.77	49.16	49.25	949,861	-0.17(-0.34%)
Feb 17, 2017		49.42	49.42	49.42	0	+0.38(+0.78%)
Feb 16, 2017	48.52	49.07	48.42	49.04	1,361,458	+0.67(+1.39%)
Feb 15, 2017	48.02	48.57	47.83	48.37	1,091,290	+0.23(+0.49%)
Feb 14, 2017	47.81	48.20	47.62	48.13	894,152	+0.19(+0.39%)
Feb 13, 2017	48.01	48.23	47.80	47.95	1,325,644	+0.16(+0.33%)
Feb 10, 2017	47.90	48.18	47.74	47.79	2,048,807	+0.07(+0.14%)
Feb 09, 2017	47.98	48.32	47.41	47.72	1,422,033	-0.45(-0.93%)
Feb 08, 2017	48.09	48.39	47.83	48.17	1,725,630	-0.11(-0.22%)
Feb 07, 2017	48.04	48.38	47.86	48.28	1,485,815	+0.12(+0.24%)
Feb 06, 2017	48.85	48.88	48.04	48.16	2,309,206	-1.05(-2.14%)
Feb 03, 2017	49.52	51.51	47.85	49.21	3,821,275	-0.71(-1.43%)
Feb 02, 2017	50.03	50.35	49.17	49.93	2,016,775	-0.32(-0.64%)
Feb 01, 2017	49.87	50.89	49.63	50.25	1,494,001	+0.51(+1.02%)
Jan 31, 2017	49.54	49.84	48.91	49.74	1,515,452	+0.31(+0.63%)
Jan 30, 2017	50.04	50.04	48.57	49.43	1,528,800	-0.80(-1.59%)
Jan 27, 2017	50.20	50.40	49.89	50.23	2,443,205	-0.03(-0.06%)
Jan 26, 2017	51.07	51.09	50.15	50.26	1,303,092	-0.47(-0.92%)
Jan 25, 2017	51.40	51.63	50.71	50.73	1,265,816	-0.33(-0.65%)
Jan 24, 2017	50.50	51.18	50.21	51.06	824,007	+0.69(+1.37%)
Jan 23, 2017	50.00	50.42	49.71	50.36	853,042	+0.63(+1.27%)
Jan 20, 2017	49.47	49.73	49.20	49.73	1,322,028	+0.26(+0.53%)
Jan 19, 2017	50.44	50.44	49.33	49.47	1,101,607	-0.84(-1.67%)
Jan 18, 2017	49.60	50.37	49.46	50.31	1,238,926	+0.69(+1.39%)
Jan 17, 2017	49.35	49.77	48.91	49.61	967,554	+0.08(+0.16%)
Jan 13, 2017		49.54	49.54	49.54	0	+0.34(+0.69%)
Jan 12, 2017	49.31	49.54	48.68	49.19	765,033	-0.39(-0.79%)
Jan 11, 2017	49.37	49.78	49.05	49.58	1,323,751	+0.23(+0.47%)
Jan 10, 2017	49.09	49.39	48.43	49.35	896,230	+0.26(+0.54%)
Jan 09, 2017	48.76	49.38	48.43	49.09	780,435	+0.22(+0.46%)
Jan 06, 2017	48.65	49.03	48.37	48.86	481,724	+0.29(+0.60%)
Jan 05, 2017	48.93	49.14	48.26	48.57	746,608	-0.36(-0.74%)
Jan 04, 2017	47.94	49.13	47.94	48.93	1,240,627	+0.81(+1.68%)
Jan 03, 2017	47.71	48.16	47.33	48.12	1,449,299	+0.62(+1.31%)
Dec 30, 2016		47.50	47.50	47.50	0	-0.50(-1.04%)
Dec 29, 2016	48.52	48.68	47.75	48.00	849,395	-0.34(-0.71%)
Dec 28, 2016	49.21	49.21	48.30	48.34	716,651	-0.64(-1.31%)
Dec 27, 2016	49.09	49.28	48.69	48.98	677,579	-0.04(-0.08%)
Dec 23, 2016		49.02	49.02	49.02	0	+0.17(+0.34%)
Dec 22, 2016	49.34	49.35	48.51	48.85	624,417	-0.45(-0.91%)
Dec 21, 2016	49.46	49.58	49.23	49.30	656,686	-0.02(-0.04%)
Dec 20, 2016	50.20	50.37	49.24	49.32	1,296,712	-0.73(-1.46%)
Dec 19, 2016	49.87	50.20	49.59	50.05	709,699	-0.03(-0.06%)
Dec 16, 2016	49.71	50.35	49.68	50.08	2,341,443	+0.49(+0.98%)
Dec 15, 2016	49.27	50.05	48.98	49.59	1,099,419	+0.35(+0.71%)
Dec 14, 2016	49.54	50.21	49.22	49.24	1,398,137	-0.22(-0.45%)
Dec 13, 2016	49.85	50.09	49.40	49.47	1,488,185	-0.51(-1.01%)
Dec 12, 2016	49.32	50.01	48.94	49.97	1,171,286	+0.76(+1.54%)
Dec 09, 2016	48.94	49.36	48.84	49.21	591,312	+0.23(+0.48%)
Dec 08, 2016	48.67	49.24	48.62	48.98	1,588,109	+0.43(+0.88%)
Dec 07, 2016	48.42	48.64	48.24	48.55	1,495,486	+0.24(+0.50%)
Dec 06, 2016	47.34	48.32	47.32	48.31	1,196,003	+1.05(+2.23%)
Dec 05, 2016	46.75	47.82	46.75	47.26	1,317,144	-0.22(-0.47%)
Dec 02, 2016	46.98	47.67	46.88	47.48	1,177,125	+0.40(+0.85%)

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.